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 Crm (CRM3) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2026 (Fri) 0.598 0.604 0.586 0.583 29,253
9th Jul 2026 (Thu) 0.55 0.55 0.522 0.59 46,483
8th Jul 2026 (Wed) 0.65 0.652 0.616 0.615 145,402
7th Jul 2026 (Tue) 0.644 0.676 0.644 0.67 247,382
6th Jul 2026 (Mon) 0.614 0.632 0.586 0.624 424,652
3rd Jul 2026 (Fri) 0.624 0.624 0.624 0.602 1
2nd Jul 2026 (Thu) 0.606 0.612 0.568 0.613 194,372
1st Jul 2026 (Wed) 0.54 0.61 0.54 0.602 153,483
30th Jun 2026 (Tue) 0.548 0.548 0.51 0.512 51,442
29th Jun 2026 (Mon) 0.552 0.57 0.532 0.556 77,773
26th Jun 2026 (Fri) 0.474 0.532 0.474 0.524 36,828
25th Jun 2026 (Thu) 0.482 0.496 0.472 0.474 93,742
24th Jun 2026 (Wed) 0.495 0.514 0.485 0.519 35,756
23rd Jun 2026 (Tue) 0.467 0.496 0.466 0.497 110,997
22nd Jun 2026 (Mon) 0.476 0.476 0.454 0.456 3,449
19th Jun 2026 (Fri) 0.508 0.508 0.492 0.50 46,252
18th Jun 2026 (Thu) 0.534 0.534 0.48 0.484 33,552
17th Jun 2026 (Wed) 0.598 0.598 0.548 0.564 24,938
16th Jun 2026 (Tue) 0.636 0.636 0.60 0.60 3,046
15th Jun 2026 (Mon) 0.684 0.706 0.65 0.658 44,428
12th Jun 2026 (Fri) 0.646 0.658 0.60 0.632 41,238
11th Jun 2026 (Thu) 0.70 0.70 0.62 0.623 14,579
10th Jun 2026 (Wed) 0.748 0.76 0.69 0.744 53,533
9th Jun 2026 (Tue) 0.856 0.856 0.81 0.751 21,884
8th Jun 2026 (Mon) 0.888 0.896 0.858 0.861 30,287
5th Jun 2026 (Fri) 0.95 1.01 0.912 0.912 34,062
4th Jun 2026 (Thu) 0.964 1.065 0.964 0.988 71,277
3rd Jun 2026 (Wed) 1.13 1.13 1.00 1.01 57,183
2nd Jun 2026 (Tue) 1.31 1.31 1.08 1.0775 265,292
1st Jun 2026 (Mon) 1.145 1.36 1.145 1.345 313,028
29th May 2026 (Fri) 0.86 1.045 0.86 1.0325 11,573
28th May 2026 (Thu) 0.85 0.894 0.78 0.853 21,612
27th May 2026 (Wed) 0.882 0.936 0.83 0.89 40,829
26th May 2026 (Tue) 0.894 0.898 0.856 0.903 8,615
25th May 2026 (Mon) 0.861 0.861 0.861 0.861 0
22nd May 2026 (Fri) 0.868 0.928 0.832 0.861 122,326
21st May 2026 (Thu) 0.836 0.84 0.766 0.798 93,625
20th May 2026 (Wed) 0.878 0.888 0.804 0.84 21,837
19th May 2026 (Tue) 0.88 0.976 0.88 0.907 39,021
18th May 2026 (Mon) 0.798 0.886 0.778 0.866 151,834
15th May 2026 (Fri) 0.718 0.81 0.718 0.80 37,114
14th May 2026 (Thu) 0.712 0.736 0.686 0.729 75,251
13th May 2026 (Wed) 0.78 0.784 0.708 0.708 85,846
12th May 2026 (Tue) 0.862 0.862 0.81 0.81 7,969
11th May 2026 (Mon) 0.902 0.93 0.872 0.872 98,359
FTSE 100 Latest
Value10,497.29
Change24.84