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 Long Coin (CON3) Share Price History

Time period:
to
Date Open High Low Close Volume
23rd Mar 2026 (Mon) 0.686 0.80 0.657 0.764 696,683
20th Mar 2026 (Fri) 0.824 0.824 0.739 0.764 1,540,436
19th Mar 2026 (Thu) 0.766 0.774 0.673 0.722 2,501,569
18th Mar 2026 (Wed) 0.906 0.966 0.779 0.793 3,132,872
17th Mar 2026 (Tue) 0.813 0.88 0.80 0.8495 1,273,211
16th Mar 2026 (Mon) 0.786 0.845 0.763 0.774 1,570,970
13th Mar 2026 (Fri) 0.727 0.85 0.716 0.7365 2,903,652
12th Mar 2026 (Thu) 0.73 0.758 0.695 0.716 941,296
11th Mar 2026 (Wed) 0.731 0.81 0.695 0.743 1,748,542
10th Mar 2026 (Tue) 0.841 0.878 0.725 0.7595 2,439,514
9th Mar 2026 (Mon) 0.691 0.82 0.686 0.74 2,198,954
6th Mar 2026 (Fri) 0.871 0.874 0.727 0.747 2,906,942
5th Mar 2026 (Thu) 0.873 0.963 0.842 0.852 3,155,501
4th Mar 2026 (Wed) 0.709 0.908 0.682 0.908 4,093,388
3rd Mar 2026 (Tue) 0.60 0.625 0.517 0.6235 2,579,187
2nd Mar 2026 (Mon) 0.511 0.66 0.507 0.637 3,063,823
27th Feb 2026 (Fri) 0.629 0.641 0.527 0.5905 2,835,346
26th Feb 2026 (Thu) 0.625 0.676 0.61 0.637 2,416,660
25th Feb 2026 (Wed) 0.48 0.621 0.477 0.621 2,537,332
24th Feb 2026 (Tue) 0.429 0.443 0.386 0.428 2,302,749
23rd Feb 2026 (Mon) 0.521 0.535 0.468 0.482 2,003,544
20th Feb 2026 (Fri) 0.525 0.596 0.494 0.5655 3,131,342
19th Feb 2026 (Thu) 0.506 0.521 0.465 0.4785 1,907,738
18th Feb 2026 (Wed) 0.53 0.583 0.504 0.545 2,388,591
17th Feb 2026 (Tue) 0.483 0.55 0.444 0.539 1,931,444
16th Feb 2026 (Mon) 0.50 0.518 0.465 0.4735 662,956
13th Feb 2026 (Fri) 0.354 0.50 0.353 0.4885 3,522,605
12th Feb 2026 (Thu) 0.43 0.446 0.328 0.331 2,190,943
11th Feb 2026 (Wed) 0.478 0.502 0.408 0.4245 2,374,491
10th Feb 2026 (Tue) 0.551 0.582 0.524 0.5675 1,084,293
9th Feb 2026 (Mon) 0.562 0.568 0.495 0.5565 2,356,885
6th Feb 2026 (Fri) 0.449 0.52 0.441 0.518 3,702,665
5th Feb 2026 (Thu) 0.625 0.647 0.474 0.498 3,184,646
4th Feb 2026 (Wed) 0.828 0.828 0.672 0.678 2,137,067
3rd Feb 2026 (Tue) 0.964 1.009 0.823 0.828 1,400,440
2nd Feb 2026 (Mon) 0.912 0.99 0.891 0.964 1,403,693
30th Jan 2026 (Fri) 1.068 1.117 1.03 1.054 1,028,108
29th Jan 2026 (Thu) 1.295 1.306 1.05 1.052 1,363,798
28th Jan 2026 (Wed) 1.381 1.409 1.308 1.31 570,317
27th Jan 2026 (Tue) 1.455 1.471 1.294 1.362 604,838
26th Jan 2026 (Mon) 1.404 1.446 1.357 1.407 840,004
23rd Jan 2026 (Fri) 1.636 1.645 1.469 1.506 853,311
FTSE 100 Latest
Value9,911.71
Change-6.62