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
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
8th May 2026 (Fri) 0.968 0.968 0.862 0.892 38,336
7th May 2026 (Thu) 0.94 1.04 0.934 1.0175 44,074
6th May 2026 (Wed) 1.025 1.04 0.974 0.946 39,231
5th May 2026 (Tue) 1.02 1.03 0.918 0.9935 40,925
4th May 2026 (Mon) 0.943 0.943 0.943 0.943 0
1st May 2026 (Fri) 0.856 0.932 0.856 0.943 943
30th Apr 2026 (Thu) 0.904 0.912 0.82 0.86 2,090
29th Apr 2026 (Wed) 0.958 0.97 0.908 0.908 131,705
28th Apr 2026 (Tue) 0.948 0.976 0.926 0.95 12,671
27th Apr 2026 (Mon) 0.904 0.972 0.87 0.944 126,997
24th Apr 2026 (Fri) 0.87 0.876 0.814 0.847 111,959
23rd Apr 2026 (Thu) 0.984 0.996 0.812 0.822 150,246
22nd Apr 2026 (Wed) 1.09 1.125 1.055 1.11 18,636
21st Apr 2026 (Tue) 1.08 1.155 1.05 1.115 66,670
20th Apr 2026 (Mon) 0.96 1.10 0.96 1.0325 11,001
17th Apr 2026 (Fri) 1.01 1.07 1.01 1.025 50,550
16th Apr 2026 (Thu) 0.974 1.005 0.952 0.952 18,108
15th Apr 2026 (Wed) 0.844 0.904 0.83 0.915 34,933
14th Apr 2026 (Tue) 0.86 0.906 0.856 0.856 13,559
13th Apr 2026 (Mon) 0.742 0.836 0.736 0.829 114,169
10th Apr 2026 (Fri) 0.836 0.842 0.75 0.742 66,542
9th Apr 2026 (Thu) 0.924 0.928 0.788 0.80 19,714
8th Apr 2026 (Wed) 1.09 1.105 1.01 1.01 15,740
7th Apr 2026 (Tue) 1.07 1.07 1.07 1.0275 1,866
6th Apr 2026 (Mon) 1.07 1.07 1.07 1.07 0
3rd Apr 2026 (Fri) 1.07 1.07 1.07 1.07 0
2nd Apr 2026 (Thu) 1.055 1.07 1.025 1.07 7,131
1st Apr 2026 (Wed) 1.125 1.125 1.045 1.085 2,848
31st Mar 2026 (Tue) 1.035 1.09 1.035 1.09 98
30th Mar 2026 (Mon) 0.964 1.04 0.944 1.04 5,053
27th Mar 2026 (Fri) 1.065 1.065 0.974 0.98 2,627
26th Mar 2026 (Thu) 1.035 1.12 0.984 1.0525 140,773
25th Mar 2026 (Wed) 1.065 1.10 1.00 1.00 16,690
24th Mar 2026 (Tue) 1.245 1.245 1.065 1.08 12,581
23rd Mar 2026 (Mon) 1.23 1.335 1.23 1.2525 1,182
FTSE 100 Latest
Value10,443.47
Change11.13