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
30th May 2025 (Fri) 0.2495 0.2555 0.2495 0.2555 0
29th May 2025 (Thu) 0.254 0.261 0.252 0.2495 9,855
28th May 2025 (Wed) 0.252 0.252 0.252 0.2475 552
27th May 2025 (Tue) 0.237 0.252 0.237 0.2505 206,030
26th May 2025 (Mon) 0.244 0.244 0.244 0.244 0
23rd May 2025 (Fri) 0.245 0.25 0.245 0.2365 12,287
22nd May 2025 (Thu) 0.237 0.237 0.237 0.244 106
21st May 2025 (Wed) 0.2605 0.2605 0.2555 0.2555 214
20th May 2025 (Tue) 0.255 0.255 0.255 0.2605 10,490
19th May 2025 (Mon) 0.251 0.251 0.251 0.2575 51
16th May 2025 (Fri) 0.251 0.253 0.251 0.2595 191
15th May 2025 (Thu) 0.25 0.25 0.25 0.2525 10,772
14th May 2025 (Wed) 0.247 0.25 0.247 0.255 4,395
13th May 2025 (Tue) 0.247 0.247 0.247 0.25 5,027
12th May 2025 (Mon) 0.234 0.234 0.229 0.2425 8,830
9th May 2025 (Fri) 0.215 0.215 0.21 0.2135 46,240
8th May 2025 (Thu) 0.197 0.213 0.197 0.2125 198,863
7th May 2025 (Wed) 0.152 0.196 0.151 0.192 92,465
6th May 2025 (Tue) 0.148 0.148 0.142 0.148 30,128
5th May 2025 (Mon) 0.149 0.149 0.149 0.149 0
2nd May 2025 (Fri) 0.141 0.141 0.141 0.1475 439
1st May 2025 (Thu) 0.143 0.143 0.143 0.1415 41,165
30th Apr 2025 (Wed) 0.144 0.144 0.141 0.1365 1,086
29th Apr 2025 (Tue) 0.141 0.142 0.141 0.1415 8,005
28th Apr 2025 (Mon) 0.147 0.147 0.137 0.1395 37,460
25th Apr 2025 (Fri) 0.137 0.138 0.136 0.137 7,495
24th Apr 2025 (Thu) 0.13 0.139 0.13 0.137 983
23rd Apr 2025 (Wed) 0.129 0.134 0.129 0.1305 23,137
22nd Apr 2025 (Tue) 0.11 0.119 0.11 0.121 8,007
21st Apr 2025 (Mon) 0.116 0.116 0.116 0.116 0
18th Apr 2025 (Fri) 0.116 0.116 0.116 0.116 0
17th Apr 2025 (Thu) 0.111 0.111 0.111 0.116 1,480
16th Apr 2025 (Wed) 0.12 0.12 0.116 0.1135 19,508
15th Apr 2025 (Tue) 0.118 0.12 0.118 0.1205 514
14th Apr 2025 (Mon) 0.124 0.124 0.124 0.119 43,519
11th Apr 2025 (Fri) 0.12 0.12 0.116 0.1125 237,768
10th Apr 2025 (Thu) 0.123 0.123 0.123 0.121 206
9th Apr 2025 (Wed) 0.105 0.106 0.105 0.113 1,703
8th Apr 2025 (Tue) 0.127 0.133 0.123 0.123 63,271
7th Apr 2025 (Mon) 0.11 0.126 0.106 0.1135 61,588
4th Apr 2025 (Fri) 0.147 0.147 0.129 0.127 4,087
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
FTSE 100 Latest
Value8,749.48
Change-22.90