Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

-3x Tsla (3STL) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.093 0.093 0.0855 0.08675 3,222,626
17th Jul 2025 (Thu) 0.091 0.092 0.091 0.09175 268,302
16th Jul 2025 (Wed) 0.102 0.102 0.094 0.0935 2,597,378
15th Jul 2025 (Tue) 0.096 0.0965 0.0955 0.09975 2,546,727
14th Jul 2025 (Mon) 0.093 0.096 0.093 0.09875 413,533
11th Jul 2025 (Fri) 0.102 0.105 0.102 0.1055 2,075,812
10th Jul 2025 (Thu) 0.117 0.117 0.108 0.1095 1,120,745
9th Jul 2025 (Wed) 0.118 0.118 0.117 0.12 240,282
8th Jul 2025 (Tue) 0.118 0.12 0.112 0.1125 683,711
7th Jul 2025 (Mon) 0.118 0.125 0.118 0.1235 2,295,983
4th Jul 2025 (Fri) 0.108 0.108 0.108 0.1065 77,533
3rd Jul 2025 (Thu) 0.098 0.103 0.0965 0.1005 4,063,747
2nd Jul 2025 (Wed) 0.115 0.117 0.0975 0.1025 10,122,172
1st Jul 2025 (Tue) 0.119 0.125 0.115 0.1185 1,675,867
30th Jun 2025 (Mon) 0.0955 0.102 0.0955 0.09975 1,329,369
27th Jun 2025 (Fri) 0.0945 0.0985 0.094 0.09575 824,600
26th Jun 2025 (Thu) 0.094 0.095 0.091 0.0955 2,142,710
25th Jun 2025 (Wed) 0.0845 0.10 0.084 0.09575 407,866
24th Jun 2025 (Tue) 0.074 0.0845 0.0725 0.08275 2,669,828
23rd Jun 2025 (Mon) 0.104 0.105 0.073 0.07525 4,626,801
20th Jun 2025 (Fri) 0.103 0.11 0.098 0.1085 2,945,232
19th Jun 2025 (Thu) 0.109 0.11 0.109 0.1115 488,729
18th Jun 2025 (Wed) 0.111 0.112 0.103 0.1035 5,320,289
17th Jun 2025 (Tue) 0.102 0.109 0.102 0.1085 1,266,317
16th Jun 2025 (Mon) 0.099 0.102 0.098 0.099 2,593,008
13th Jun 2025 (Fri) 0.118 0.119 0.111 0.1105 1,021,704
12th Jun 2025 (Thu) 0.106 0.108 0.102 0.1035 1,431,249
11th Jun 2025 (Wed) 0.107 0.107 0.095 0.09925 4,836,208
10th Jun 2025 (Tue) 0.122 0.123 0.115 0.1145 854,508
9th Jun 2025 (Mon) 0.146 0.167 0.144 0.1475 4,339,018
6th Jun 2025 (Fri) 0.135 0.15 0.131 0.1355 4,498,294
5th Jun 2025 (Thu) 0.12 0.134 0.117 0.127 783,141
4th Jun 2025 (Wed) 0.104 0.118 0.102 0.114 957,181
3rd Jun 2025 (Tue) 0.107 0.107 0.10 0.09825 3,229,823
2nd Jun 2025 (Mon) 0.107 0.112 0.102 0.111 1,701,246
30th May 2025 (Fri) 0.0945 0.0975 0.0895 0.09175 2,402,516
29th May 2025 (Thu) 0.0865 0.0925 0.0865 0.08875 1,488,527
28th May 2025 (Wed) 0.089 0.0925 0.088 0.09075 645,808
27th May 2025 (Tue) 0.106 0.106 0.096 0.09825 1,887,493
26th May 2025 (Mon) 0.117 0.117 0.117 0.117 0
23rd May 2025 (Fri) 0.111 0.118 0.107 0.1165 2,709,399
22nd May 2025 (Thu) 0.118 0.123 0.112 0.1105 2,584,739
21st May 2025 (Wed) 0.108 0.112 0.108 0.1085 581,150
20th May 2025 (Tue) 0.113 0.113 0.101 0.1085 1,355,003
FTSE 100 Latest
Value8,992.12
Change19.48