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 Dis (DIS3) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2025 (Thu) 0.18 0.18 0.18 0.1605 2,425
2nd Apr 2025 (Wed) 0.201 0.201 0.1995 0.1995 0
1st Apr 2025 (Tue) 0.198 0.201 0.198 0.201 620
31st Mar 2025 (Mon) 0.2015 0.2015 0.198 0.198 1,000
28th Mar 2025 (Fri) 0.213 0.213 0.207 0.2015 9,207
27th Mar 2025 (Thu) 0.216 0.22 0.216 0.217 6,378
26th Mar 2025 (Wed) 0.227 0.227 0.221 0.221 4,014
25th Mar 2025 (Tue) 0.223 0.225 0.223 0.2215 1,150
24th Mar 2025 (Mon) 0.211 0.211 0.211 0.213 4,324
21st Mar 2025 (Fri) 0.204 0.213 0.204 0.2125 18,281
20th Mar 2025 (Thu) 0.222 0.222 0.212 0.2125 5,000
19th Mar 2025 (Wed) 0.222 0.222 0.222 0.2185 11,415
18th Mar 2025 (Tue) 0.2125 0.2125 0.21 0.21 616
17th Mar 2025 (Mon) 0.21 0.215 0.21 0.2125 6,898
14th Mar 2025 (Fri) 0.202 0.207 0.202 0.208 6,838
13th Mar 2025 (Thu) 0.212 0.212 0.204 0.1935 2,257
12th Mar 2025 (Wed) 0.213 0.213 0.201 0.2045 10,811
11th Mar 2025 (Tue) 0.233 0.233 0.21 0.209 1,991
10th Mar 2025 (Mon) 0.255 0.255 0.241 0.2385 4,023
7th Mar 2025 (Fri) 0.261 0.261 0.25 0.247 18,449
6th Mar 2025 (Thu) 0.281 0.281 0.281 0.2835 1,165
5th Mar 2025 (Wed) 0.29 0.291 0.29 0.283 10,966
4th Mar 2025 (Tue) 0.31 0.31 0.285 0.287 8,722
3rd Mar 2025 (Mon) 0.329 0.336 0.329 0.332 5,705
28th Feb 2025 (Fri) 0.308 0.32 0.308 0.323 7,597
27th Feb 2025 (Thu) 0.307 0.321 0.307 0.321 622
26th Feb 2025 (Wed) 0.285 0.308 0.285 0.321 5,280
25th Feb 2025 (Tue) 0.315 0.315 0.297 0.293 5,150
24th Feb 2025 (Mon) 0.289 0.293 0.289 0.2975 11,993
21st Feb 2025 (Fri) 0.301 0.301 0.301 0.3095 7,181
20th Feb 2025 (Thu) 0.311 0.311 0.308 0.2995 712
19th Feb 2025 (Wed) 0.301 0.301 0.301 0.314 367
18th Feb 2025 (Tue) 0.30 0.30 0.298 0.2975 38,608
17th Feb 2025 (Mon) 0.3035 0.3035 0.2995 0.2995 521
14th Feb 2025 (Fri) 0.302 0.302 0.291 0.3035 18,021
13th Feb 2025 (Thu) 0.2905 0.2975 0.2905 0.2975 1,026
12th Feb 2025 (Wed) 0.296 0.296 0.287 0.2905 4,114
11th Feb 2025 (Tue) 0.292 0.298 0.292 0.2875 11,491
10th Feb 2025 (Mon) 0.31255 0.31255 0.29635 0.29635 0
7th Feb 2025 (Fri) 0.3198 0.3198 0.3198 0.31255 10,775
6th Feb 2025 (Thu) 0.3104 0.3104 0.3104 0.30675 13,135
5th Feb 2025 (Wed) 0.3385 0.36 0.3248 0.32255 58,478
4th Feb 2025 (Tue) 0.3412 0.3412 0.3332 0.3318 10,469
FTSE 100 Latest
Value8,146.43
Change-328.31