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
18th Sep 2026 (Fri) 0.228 0.284 0.222 0.284 4,128,801
17th Sep 2026 (Thu) 0.195 0.207 0.189 0.195 2,230,897
16th Sep 2026 (Wed) 0.212 0.22 0.188 0.1875 3,582,040
15th Sep 2026 (Tue) 0.271 0.271 0.232 0.253 1,480,932
14th Sep 2026 (Mon) 0.245 0.293 0.239 0.285 876,941
11th Sep 2026 (Fri) 0.229 0.264 0.224 0.259 1,375,616
10th Sep 2026 (Thu) 0.238 0.239 0.218 0.229 1,986,736
9th Sep 2026 (Wed) 0.265 0.278 0.245 0.251 1,865,860
8th Sep 2026 (Tue) 0.267 0.272 0.253 0.2635 520,376
7th Sep 2026 (Mon) 0.29 0.292 0.279 0.287 249,851
4th Sep 2026 (Fri) 0.312 0.315 0.273 0.284 1,799,578
3rd Sep 2026 (Thu) 0.259 0.321 0.254 0.321 2,287,855
2nd Sep 2026 (Wed) 0.258 0.261 0.235 0.254 1,707,506
1st Sep 2026 (Tue) 0.304 0.306 0.264 0.273 1,718,709
31st Aug 2026 (Mon) 0.298 0.298 0.298 0.298 0
28th Aug 2026 (Fri) 0.333 0.333 0.287 0.298 1,100,676
27th Aug 2026 (Thu) 0.296 0.345 0.286 0.338 1,924,625
26th Aug 2026 (Wed) 0.311 0.316 0.28 0.292 1,115,164
25th Aug 2026 (Tue) 0.305 0.313 0.26 0.3075 3,148,745
24th Aug 2026 (Mon) 0.312 0.34 0.298 0.32 3,403,548
21st Aug 2026 (Fri) 0.284 0.336 0.282 0.324 3,657,223
20th Aug 2026 (Thu) 0.229 0.263 0.227 0.2595 4,009,904
19th Aug 2026 (Wed) 0.163 0.214 0.161 0.213 1,496,562
18th Aug 2026 (Tue) 0.174 0.176 0.164 0.169 809,064
17th Aug 2026 (Mon) 0.176 0.176 0.168 0.177 261,163
14th Aug 2026 (Fri) 0.184 0.186 0.169 0.1715 1,067,611
13th Aug 2026 (Thu) 0.175 0.186 0.17 0.1695 566,165
12th Aug 2026 (Wed) 0.174 0.18 0.169 0.17 747,564
11th Aug 2026 (Tue) 0.173 0.183 0.169 0.171 120,861
10th Aug 2026 (Mon) 0.197 0.199 0.173 0.172 521,936
7th Aug 2026 (Fri) 0.166 0.195 0.165 0.184 1,136,092
6th Aug 2026 (Thu) 0.183 0.183 0.167 0.173 569,441
5th Aug 2026 (Wed) 0.187 0.194 0.172 0.18 941,691
4th Aug 2026 (Tue) 0.172 0.183 0.165 0.176 692,128
3rd Aug 2026 (Mon) 0.168 0.181 0.15 0.1745 1,822,336
31st Jul 2026 (Fri) 0.211 0.218 0.135 0.142 3,959,247
30th Jul 2026 (Thu) 0.23 0.248 0.228 0.234 1,301,834
29th Jul 2026 (Wed) 0.264 0.275 0.25 0.2485 609,224
28th Jul 2026 (Tue) 0.245 0.264 0.225 0.264 897,648
27th Jul 2026 (Mon) 0.248 0.266 0.235 0.243 1,065,424
24th Jul 2026 (Fri) 0.248 0.251 0.207 0.224 1,058,874
23rd Jul 2026 (Thu) 0.271 0.273 0.229 0.233 1,729,764
22nd Jul 2026 (Wed) 0.305 0.312 0.275 0.285 928,389
21st Jul 2026 (Tue) 0.259 0.337 0.259 0.328 1,226,852
20th Jul 2026 (Mon) 0.232 0.244 0.222 0.2445 603,763
FTSE 100 Latest
Value10,659.13
Change-157.01