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!

Ls 3x Crcl Etp (CRC3) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 0.546 0.566 0.526 0.54 50,555
25th Sep 2026 (Fri) 0.69 0.715 0.585 0.5865 203,316
24th Sep 2026 (Thu) 0.65 0.71 0.636 0.664 35,200
23rd Sep 2026 (Wed) 0.748 0.79 0.675 0.70 44,159
22nd Sep 2026 (Tue) 0.66 0.80 0.651 0.721 81,997
21st Sep 2026 (Mon) 0.679 0.848 0.679 0.728 159,711
18th Sep 2026 (Fri) 0.583 0.686 0.58 0.6645 218,631
17th Sep 2026 (Thu) 0.515 0.531 0.485 0.5035 186,965
16th Sep 2026 (Wed) 0.557 0.577 0.448 0.4705 418,065
15th Sep 2026 (Tue) 0.748 0.748 0.647 0.6875 30,070
14th Sep 2026 (Mon) 0.766 0.86 0.715 0.7915 82,360
11th Sep 2026 (Fri) 0.725 0.845 0.725 0.8135 301,134
10th Sep 2026 (Thu) 0.778 0.78 0.697 0.753 384,122
9th Sep 2026 (Wed) 0.923 0.941 0.841 0.827 77,830
8th Sep 2026 (Tue) 0.987 0.992 0.921 0.926 13,151
7th Sep 2026 (Mon) 1.099 1.099 1.099 1.0465 1,872
4th Sep 2026 (Fri) 1.061 1.072 0.909 1.02 164,686
3rd Sep 2026 (Thu) 0.756 1.052 0.753 1.052 99,870
2nd Sep 2026 (Wed) 0.717 0.727 0.67 0.727 79,937
1st Sep 2026 (Tue) 0.915 0.915 0.75 0.796 63,563
31st Aug 2026 (Mon) 0.8445 0.8445 0.8445 0.8445 0
28th Aug 2026 (Fri) 0.929 0.93 0.81 0.8445 17,242
27th Aug 2026 (Thu) 0.868 0.96 0.868 0.943 12,133
26th Aug 2026 (Wed) 0.876 0.876 0.854 0.8095 36,132
25th Aug 2026 (Tue) 0.734 0.819 0.718 0.846 38,090
24th Aug 2026 (Mon) 0.753 0.88 0.747 0.8815 65,294
21st Aug 2026 (Fri) 0.745 0.868 0.745 0.785 64,512
20th Aug 2026 (Thu) 0.654 0.699 0.602 0.689 24,050
19th Aug 2026 (Wed) 0.423 0.59 0.423 0.5825 44,339
18th Aug 2026 (Tue) 0.436 0.468 0.436 0.457 5,023
17th Aug 2026 (Mon) 0.441 0.505 0.438 0.488 80,653
14th Aug 2026 (Fri) 0.519 0.52 0.442 0.442 22,245
13th Aug 2026 (Thu) 0.45 0.48 0.447 0.447 23,105
12th Aug 2026 (Wed) 0.439 0.458 0.406 0.406 54,274
11th Aug 2026 (Tue) 0.40 0.466 0.40 0.438 36,168
10th Aug 2026 (Mon) 0.392 0.393 0.338 0.336 13,779
7th Aug 2026 (Fri) 0.321 0.379 0.321 0.3675 446,619
6th Aug 2026 (Thu) 0.303 0.35 0.285 0.349 129,795
5th Aug 2026 (Wed) 0.318 0.405 0.268 0.303 147,977
4th Aug 2026 (Tue) 0.277 0.306 0.277 0.305 116,652
3rd Aug 2026 (Mon) 0.296 0.296 0.25 0.265 142,936
31st Jul 2026 (Fri) 0.32 0.324 0.253 0.256 311,994
30th Jul 2026 (Thu) 0.301 0.316 0.292 0.302 147,489
29th Jul 2026 (Wed) 0.344 0.35 0.312 0.313 263,169
FTSE 100 Latest
Value10,684.88
Change-10.37