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 Amd (AMD3) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 0.342 0.355 0.342 0.3505 108,353
13th Mar 2025 (Thu) 0.351 0.357 0.328 0.333 589,026
12th Mar 2025 (Wed) 0.326 0.357 0.324 0.359 722,564
11th Mar 2025 (Tue) 0.325 0.34 0.30 0.3185 1,138,896
10th Mar 2025 (Mon) 0.347 0.362 0.333 0.34 1,466,508
7th Mar 2025 (Fri) 0.348 0.352 0.329 0.3295 1,777,263
6th Mar 2025 (Thu) 0.368 0.373 0.346 0.3565 1,650,432
5th Mar 2025 (Wed) 0.376 0.383 0.345 0.3505 536,879
4th Mar 2025 (Tue) 0.339 0.344 0.31 0.322 1,182,865
3rd Mar 2025 (Mon) 0.37 0.382 0.352 0.3695 1,235,440
28th Feb 2025 (Fri) 0.354 0.373 0.346 0.361 1,437,219
27th Feb 2025 (Thu) 0.421 0.436 0.387 0.39 1,119,347
26th Feb 2025 (Wed) 0.426 0.431 0.408 0.422 1,135,393
25th Feb 2025 (Tue) 0.45 0.466 0.423 0.4265 894,869
24th Feb 2025 (Mon) 0.507 0.513 0.464 0.4775 1,542,631
21st Feb 2025 (Fri) 0.545 0.568 0.526 0.526 484,927
20th Feb 2025 (Thu) 0.549 0.58 0.532 0.537 1,417,419
19th Feb 2025 (Wed) 0.556 0.574 0.534 0.5635 792,178
18th Feb 2025 (Tue) 0.541 0.561 0.537 0.5475 531,423
17th Feb 2025 (Mon) 0.533 0.546 0.533 0.54 177,129
14th Feb 2025 (Fri) 0.52 0.552 0.517 0.532 633,232
13th Feb 2025 (Thu) 0.512 0.552 0.509 0.535 931,938
12th Feb 2025 (Wed) 0.51 0.516 0.48 0.488 930,111
11th Feb 2025 (Tue) 0.495 0.524 0.478 0.524 723,312
10th Feb 2025 (Mon) 0.4667 0.502 0.4626 0.4992 1,409,836
7th Feb 2025 (Fri) 0.4921 0.4992 0.4541 0.4609 704,197
6th Feb 2025 (Thu) 0.507 0.5299 0.4812 0.4972 851,975
5th Feb 2025 (Wed) 0.4675 0.4872 0.437 0.47595 3,587,096
4th Feb 2025 (Tue) 0.5876 0.6185 0.5744 0.61985 1,749,695
3rd Feb 2025 (Mon) 0.5393 0.5796 0.5282 0.5664 1,241,231
31st Jan 2025 (Fri) 0.6609 0.6623 0.6203 0.6203 642,015
30th Jan 2025 (Thu) 0.6316 0.663 0.614 0.63215 520,846
29th Jan 2025 (Wed) 0.6047 0.6215 0.5838 0.5992 483,451
28th Jan 2025 (Tue) 0.6169 0.62 0.552 0.55945 808,911
27th Jan 2025 (Mon) 0.6248 0.66 0.5764 0.58775 1,852,462
24th Jan 2025 (Fri) 0.7251 0.76 0.7251 0.74875 465,896
23rd Jan 2025 (Thu) 0.7249 0.73 0.69 0.72805 1,467,941
22nd Jan 2025 (Wed) 0.7365 0.7681 0.7121 0.76675 823,329
21st Jan 2025 (Tue) 0.7126 0.7315 0.6944 0.7185 1,669,333
20th Jan 2025 (Mon) 0.7142 0.7357 0.707 0.73635 526,891
17th Jan 2025 (Fri) 0.6587 0.721 0.6587 0.7044 1,082,563
16th Jan 2025 (Thu) 0.7165 0.721 0.65 0.66465 439,044
15th Jan 2025 (Wed) 0.615 0.6706 0.6114 0.6593 393,197
FTSE 100 Latest
Value8,632.33
Change89.77