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 Short Ai (AIS3) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 631.50 631.50 631.50 631.50 0
13th Mar 2025 (Thu) 617.50 617.50 617.50 631.50 329
12th Mar 2025 (Wed) 637.25 637.25 637.25 616.875 39
11th Mar 2025 (Tue) 659.00 669.875 659.00 669.875 0
10th Mar 2025 (Mon) 628.125 659.00 628.125 659.00 19
7th Mar 2025 (Fri) 604.75 604.75 600.25 628.125 496
6th Mar 2025 (Thu) 559.75 559.75 559.75 584.375 72
5th Mar 2025 (Wed) 662.50 662.50 607.50 607.50 16
4th Mar 2025 (Tue) 564.25 662.50 564.25 662.50 51
3rd Mar 2025 (Mon) 555.00 555.00 555.00 564.25 137
28th Feb 2025 (Fri) 598.50 599.25 570.25 590.875 6,011
27th Feb 2025 (Thu) 526.50 526.50 522.75 539.50 897
26th Feb 2025 (Wed) 557.125 557.125 505.75 505.75 2
25th Feb 2025 (Tue) 532.75 532.75 532.75 557.125 120
24th Feb 2025 (Mon) 449.70 508.75 449.70 508.75 2
21st Feb 2025 (Fri) 445.50 445.50 445.50 449.70 36
20th Feb 2025 (Thu) 430.60 459.15 430.60 459.15 2
19th Feb 2025 (Wed) 431.25 431.25 430.60 430.60 20
18th Feb 2025 (Tue) 431.40 431.40 431.25 431.25 3
17th Feb 2025 (Mon) 431.40 431.40 431.40 431.40 18
14th Feb 2025 (Fri) 445.80 449.80 445.80 453.15 6
13th Feb 2025 (Thu) 494.90 494.90 461.70 461.70 0
12th Feb 2025 (Wed) 506.75 506.75 499.40 494.90 2,486
11th Feb 2025 (Tue) 503.15 503.15 484.60 484.60 1
10th Feb 2025 (Mon) 526.75 526.75 503.15 503.15 0
7th Feb 2025 (Fri) 509.25 509.25 509.25 526.75 491
6th Feb 2025 (Thu) 535.00 535.00 522.25 522.25 19
5th Feb 2025 (Wed) 546.50 547.25 533.25 535.00 53
4th Feb 2025 (Tue) 554.25 554.25 554.25 514.875 224
3rd Feb 2025 (Mon) 617.50 617.50 617.50 581.625 255
31st Jan 2025 (Fri) 577.375 577.375 535.875 535.875 0
30th Jan 2025 (Thu) 587.875 587.875 577.375 577.375 0
29th Jan 2025 (Wed) 566.50 567.00 566.50 587.875 97
28th Jan 2025 (Tue) 606.75 618.25 606.75 611.875 1,820
27th Jan 2025 (Mon) 635.75 672.25 624.50 635.625 2,658
24th Jan 2025 (Fri) 555.75 555.75 555.75 544.00 3
23rd Jan 2025 (Thu) 551.375 566.875 551.375 566.875 1
22nd Jan 2025 (Wed) 626.125 626.125 551.375 551.375 0
21st Jan 2025 (Tue) 606.125 626.125 606.125 626.125 0
20th Jan 2025 (Mon) 640.625 640.625 606.125 606.125 0
17th Jan 2025 (Fri) 667.25 667.25 640.625 640.625 0
16th Jan 2025 (Thu) 687.00 687.00 667.25 667.25 0
15th Jan 2025 (Wed) 748.375 748.375 687.00 687.00 0
14th Jan 2025 (Tue) 765.00 765.00 748.375 748.375 0
FTSE 100 Latest
Value8,595.84
Change53.28