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
16th May 2025 (Fri) 0.114 0.114 0.105 0.109 1,134,306
15th May 2025 (Thu) 0.112 0.119 0.112 0.1165 4,041,683
14th May 2025 (Wed) 0.118 0.12 0.112 0.113 2,091,751
13th May 2025 (Tue) 0.151 0.152 0.14 0.1415 870,393
12th May 2025 (Mon) 0.144 0.152 0.138 0.1435 2,374,560
9th May 2025 (Fri) 0.21 0.21 0.162 0.18 873,128
8th May 2025 (Thu) 0.226 0.226 0.203 0.203 551,457
7th May 2025 (Wed) 0.228 0.232 0.223 0.2385 572,584
6th May 2025 (Tue) 0.228 0.24 0.228 0.2325 1,537,226
5th May 2025 (Mon) 0.211 0.211 0.211 0.211 0
2nd May 2025 (Fri) 0.218 0.221 0.208 0.2115 491,398
1st May 2025 (Thu) 0.219 0.224 0.20 0.208 1,029,044
30th Apr 2025 (Wed) 0.202 0.239 0.202 0.2255 2,437,903
29th Apr 2025 (Tue) 0.209 0.223 0.204 0.22 854,360
28th Apr 2025 (Mon) 0.208 0.219 0.196 0.2385 1,101,867
25th Apr 2025 (Fri) 0.293 0.303 0.237 0.233 1,235,369
24th Apr 2025 (Thu) 0.341 0.359 0.313 0.322 913,927
23rd Apr 2025 (Wed) 0.344 0.369 0.299 0.318 1,315,163
22nd Apr 2025 (Tue) 0.443 0.457 0.395 0.399 597,692
21st Apr 2025 (Mon) 0.4085 0.4085 0.4085 0.4085 0
18th Apr 2025 (Fri) 0.4085 0.4085 0.4085 0.4085 0
17th Apr 2025 (Thu) 0.375 0.413 0.375 0.4085 303,931
16th Apr 2025 (Wed) 0.371 0.384 0.358 0.3605 448,576
15th Apr 2025 (Tue) 0.353 0.369 0.336 0.344 1,354,124
14th Apr 2025 (Mon) 0.328 0.359 0.328 0.369 107,342
11th Apr 2025 (Fri) 0.341 0.385 0.333 0.392 720,784
10th Apr 2025 (Thu) 0.32 0.359 0.32 0.3635 669,326
9th Apr 2025 (Wed) 0.649 0.746 0.61 0.6385 1,340,372
8th Apr 2025 (Tue) 0.59 0.623 0.51 0.5585 626,663
7th Apr 2025 (Mon) 0.781 0.786 0.574 0.699 1,885,808
4th Apr 2025 (Fri) 0.459 0.60 0.445 0.57 1,678,858
3rd Apr 2025 (Thu) 0.449 0.465 0.414 0.455 685,962
2nd Apr 2025 (Wed) 0.482 0.54 0.437 0.43 1,060,377
1st Apr 2025 (Tue) 0.488 0.51 0.435 0.434 1,521,041
31st Mar 2025 (Mon) 0.566 0.613 0.546 0.5725 940,139
28th Mar 2025 (Fri) 0.46 0.507 0.432 0.4995 1,233,706
27th Mar 2025 (Thu) 0.479 0.489 0.364 0.416 1,684,790
26th Mar 2025 (Wed) 0.412 0.45 0.40 0.4495 703,905
25th Mar 2025 (Tue) 0.455 0.47 0.41 0.44 937,870
24th Mar 2025 (Mon) 0.619 0.619 0.472 0.489 589,202
21st Mar 2025 (Fri) 0.831 0.837 0.722 0.7215 348,428
20th Mar 2025 (Thu) 0.77 0.85 0.767 0.8535 433,569
19th Mar 2025 (Wed) 0.895 0.895 0.798 0.818 358,294
18th Mar 2025 (Tue) 0.832 0.96 0.815 0.898 963,869
FTSE 100 Latest
Value8,684.56
Change50.81