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
19th Oct 2026 (Mon) 0.205 0.205 0.184 0.189 1,456,768
16th Oct 2026 (Fri) 0.224 0.229 0.215 0.221 996,652
15th Oct 2026 (Thu) 0.185 0.211 0.172 0.21 2,161,498
14th Oct 2026 (Wed) 0.229 0.233 0.195 0.2025 1,820,248
13th Oct 2026 (Tue) 0.227 0.231 0.219 0.2295 612,772
12th Oct 2026 (Mon) 0.236 0.238 0.219 0.2255 936,902
9th Oct 2026 (Fri) 0.206 0.227 0.195 0.222 3,800,197
8th Oct 2026 (Thu) 0.217 0.22 0.199 0.206 1,227,561
7th Oct 2026 (Wed) 0.239 0.239 0.216 0.2175 1,822,875
6th Oct 2026 (Tue) 0.256 0.273 0.256 0.267 620,836
5th Oct 2026 (Mon) 0.252 0.27 0.249 0.259 404,628
2nd Oct 2026 (Fri) 0.278 0.31 0.242 0.246 1,543,636
1st Oct 2026 (Thu) 0.261 0.275 0.25 0.257 364,297
30th Sep 2026 (Wed) 0.266 0.30 0.245 0.254 2,560,599
29th Sep 2026 (Tue) 0.285 0.30 0.272 0.272 1,386,225
28th Sep 2026 (Mon) 0.275 0.301 0.265 0.275 1,171,014
25th Sep 2026 (Fri) 0.306 0.322 0.282 0.288 1,110,329
24th Sep 2026 (Thu) 0.297 0.326 0.284 0.294 2,136,658
23rd Sep 2026 (Wed) 0.32 0.331 0.295 0.317 1,109,802
22nd Sep 2026 (Tue) 0.298 0.328 0.29 0.316 2,246,032
21st Sep 2026 (Mon) 0.302 0.352 0.30 0.3355 3,175,589
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
FTSE 100 Latest
Value10,733.03
Change-31.66