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!

21s Eth Core (ETHC) Share Price History

Time period:
to
Date Open High Low Close Volume
22nd Aug 2025 (Fri) 11.805 12.655 11.755 12.59 22,535
21st Aug 2025 (Thu) 11.785 11.785 11.64 11.645 12,431
20th Aug 2025 (Wed) 11.415 11.685 11.335 11.735 20,063
19th Aug 2025 (Tue) 11.495 11.755 11.385 11.5025 15,494
18th Aug 2025 (Mon) 11.595 11.805 11.59 11.73 1,221
15th Aug 2025 (Fri) 12.615 12.615 12.615 12.0225 34
14th Aug 2025 (Thu) 12.925 12.925 12.32 12.5375 4,086
13th Aug 2025 (Wed) 12.565 12.565 12.565 12.575 2,060
12th Aug 2025 (Tue) 11.63 12.055 11.63 12.055 3,718
11th Aug 2025 (Mon) 11.565 11.565 11.565 11.7525 770
8th Aug 2025 (Fri) 10.80 10.80 10.80 10.80 843
7th Aug 2025 (Thu) 9.9925 10.49 9.9925 10.49 25
6th Aug 2025 (Wed) 9.8675 9.9925 9.8675 9.9925 18
5th Aug 2025 (Tue) 9.89 9.89 9.89 9.8675 417
4th Aug 2025 (Mon) 9.95625 10.09 9.95625 10.09 279
1st Aug 2025 (Fri) 10.5075 10.5075 9.95625 9.95625 220
31st Jul 2025 (Thu) 10.465 10.5075 10.465 10.5075 41
30th Jul 2025 (Wed) 10.46 10.46 10.325 10.465 855
29th Jul 2025 (Tue) 10.4525 10.4525 10.355 10.355 28,071
28th Jul 2025 (Mon) 9.9525 10.4525 9.9525 10.4525 327
25th Jul 2025 (Fri) 10.15 10.15 9.9525 9.9525 93
24th Jul 2025 (Thu) 9.77 10.15 9.77 10.15 667
23rd Jul 2025 (Wed) 9.915 9.915 9.7975 9.77 1,536
22nd Jul 2025 (Tue) 10.03 10.10 10.015 10.1075 1,442
21st Jul 2025 (Mon) 10.33 10.375 10.33 10.4275 7,767
18th Jul 2025 (Fri) 9.8725 9.89 9.8725 9.6825 1,167
17th Jul 2025 (Thu) 9.34 9.34 9.34 9.355 242
16th Jul 2025 (Wed) 8.2225 8.86875 8.2225 8.86875 523
15th Jul 2025 (Tue) 8.2825 8.2825 8.2225 8.2225 578
14th Jul 2025 (Mon) 8.12125 8.2825 8.12125 8.2825 542
11th Jul 2025 (Fri) 7.5125 8.12125 7.5125 8.12125 0
10th Jul 2025 (Thu) 7.16625 7.5125 7.16625 7.5125 0
9th Jul 2025 (Wed) 7.0825 7.0825 7.0825 7.16625 350
8th Jul 2025 (Tue) 6.9575 6.9575 6.9575 6.93 639
7th Jul 2025 (Mon) 6.75625 6.83875 6.75625 6.83875 0
4th Jul 2025 (Fri) 6.95125 6.95125 6.75625 6.75625 0
3rd Jul 2025 (Thu) 6.71375 6.95125 6.71375 6.95125 0
2nd Jul 2025 (Wed) 6.49375 6.71375 6.49375 6.71375 0
1st Jul 2025 (Tue) 6.495 6.495 6.495 6.49375 428
30th Jun 2025 (Mon) 6.51 6.60 6.51 6.60 0
27th Jun 2025 (Fri) 6.4625 6.51 6.4625 6.51 0
26th Jun 2025 (Thu) 6.50625 6.50625 6.4625 6.4625 0
25th Jun 2025 (Wed) 6.565 6.565 6.50625 6.50625 0
24th Jun 2025 (Tue) 6.16125 6.565 6.16125 6.565 0
23rd Jun 2025 (Mon) 6.2375 6.2375 6.2375 6.16125 639
FTSE 100 Latest
Value9,321.40
Change12.20