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
10th Jul 2026 (Fri) 0.249 0.282 0.244 0.249 3,229,087
9th Jul 2026 (Thu) 0.253 0.256 0.225 0.245 607,582
8th Jul 2026 (Wed) 0.252 0.258 0.229 0.24 1,567,798
7th Jul 2026 (Tue) 0.282 0.297 0.258 0.2715 898,116
6th Jul 2026 (Mon) 0.291 0.30 0.25 0.28 1,132,171
3rd Jul 2026 (Fri) 0.278 0.288 0.277 0.287 426,619
2nd Jul 2026 (Thu) 0.244 0.311 0.243 0.281 2,511,463
1st Jul 2026 (Wed) 0.193 0.259 0.189 0.256 2,382,472
30th Jun 2026 (Tue) 0.212 0.216 0.179 0.189 1,932,828
29th Jun 2026 (Mon) 0.212 0.221 0.192 0.203 2,532,737
26th Jun 2026 (Fri) 0.188 0.202 0.171 0.202 3,972,951
25th Jun 2026 (Thu) 0.236 0.237 0.191 0.20 2,753,998
24th Jun 2026 (Wed) 0.261 0.264 0.226 0.236 1,292,087
23rd Jun 2026 (Tue) 0.26 0.285 0.248 0.263 2,612,747
22nd Jun 2026 (Mon) 0.288 0.35 0.282 0.302 1,451,396
19th Jun 2026 (Fri) 0.29 0.298 0.273 0.2855 359,653
18th Jun 2026 (Thu) 0.308 0.318 0.286 0.29 893,421
17th Jun 2026 (Wed) 0.324 0.333 0.298 0.323 1,179,593
16th Jun 2026 (Tue) 0.32 0.34 0.305 0.316 1,228,318
15th Jun 2026 (Mon) 0.307 0.331 0.303 0.33 1,593,575
12th Jun 2026 (Fri) 0.264 0.297 0.248 0.281 2,130,519
11th Jun 2026 (Thu) 0.26 0.268 0.241 0.246 1,307,578
10th Jun 2026 (Wed) 0.247 0.279 0.23 0.261 3,309,012
9th Jun 2026 (Tue) 0.292 0.299 0.245 0.244 2,405,434
8th Jun 2026 (Mon) 0.256 0.285 0.252 0.282 4,021,053
5th Jun 2026 (Fri) 0.292 0.304 0.235 0.235 2,530,990
4th Jun 2026 (Thu) 0.307 0.319 0.283 0.307 2,797,931
3rd Jun 2026 (Wed) 0.372 0.378 0.316 0.317 3,789,349
2nd Jun 2026 (Tue) 0.409 0.415 0.354 0.354 2,596,037
1st Jun 2026 (Mon) 0.475 0.475 0.383 0.451 2,800,305
29th May 2026 (Fri) 0.443 0.487 0.41 0.487 1,285,989
28th May 2026 (Thu) 0.364 0.418 0.347 0.416 3,919,087
27th May 2026 (Wed) 0.423 0.434 0.388 0.4025 1,617,950
26th May 2026 (Tue) 0.478 0.48 0.45 0.4575 2,175,274
25th May 2026 (Mon) 0.492 0.492 0.492 0.492 0
22nd May 2026 (Fri) 0.531 0.54 0.474 0.492 1,212,393
21st May 2026 (Thu) 0.517 0.53 0.482 0.502 1,932,214
20th May 2026 (Wed) 0.546 0.555 0.499 0.538 1,803,411
19th May 2026 (Tue) 0.496 0.517 0.468 0.5135 2,143,166
18th May 2026 (Mon) 0.504 0.542 0.463 0.4625 3,756,452
15th May 2026 (Fri) 0.672 0.702 0.522 0.5275 3,912,493
14th May 2026 (Thu) 0.626 0.70 0.56 0.70 2,337,556
13th May 2026 (Wed) 0.69 0.717 0.58 0.615 2,744,254
FTSE 100 Latest
Value10,498.29
Change1.00