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 Alphabet (GG3S) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 0.8065 0.8065 0.8065 0.8065 0
13th Mar 2025 (Thu) 0.7675 0.8065 0.7675 0.8065 0
12th Mar 2025 (Wed) 0.749 0.787 0.749 0.7675 290,087
11th Mar 2025 (Tue) 0.783 0.797 0.779 0.7995 128,735
10th Mar 2025 (Mon) 0.713 0.7685 0.713 0.7685 46
7th Mar 2025 (Fri) 0.693 0.714 0.679 0.713 468,016
6th Mar 2025 (Thu) 0.70 0.713 0.673 0.6755 203,959
5th Mar 2025 (Wed) 0.717 0.717 0.717 0.7285 100
4th Mar 2025 (Tue) 0.763 0.791 0.763 0.7685 40,136
3rd Mar 2025 (Mon) 0.709 0.714 0.709 0.731 561,585
28th Feb 2025 (Fri) 0.754 0.768 0.747 0.761 1,287
27th Feb 2025 (Thu) 0.683 0.734 0.683 0.7215 50,579
26th Feb 2025 (Wed) 0.663 0.691 0.663 0.671 700
25th Feb 2025 (Tue) 0.642 0.666 0.642 0.6695 21
24th Feb 2025 (Mon) 0.626 0.626 0.616 0.617 72,561
21st Feb 2025 (Fri) 0.606 0.606 0.606 0.6085 53
20th Feb 2025 (Thu) 0.58 0.58 0.576 0.5865 20
19th Feb 2025 (Wed) 0.5855 0.5855 0.5815 0.5815 4
18th Feb 2025 (Tue) 0.5725 0.5855 0.5725 0.5855 60
17th Feb 2025 (Mon) 0.576 0.576 0.5725 0.5725 2
14th Feb 2025 (Fri) 0.567 0.572 0.567 0.576 5,000
13th Feb 2025 (Thu) 0.591 0.591 0.591 0.5855 2,518
12th Feb 2025 (Wed) 0.579 0.598 0.579 0.601 2,638
11th Feb 2025 (Tue) 0.576 0.577 0.566 0.579 991
10th Feb 2025 (Mon) 0.5622 0.5622 0.5564 0.5597 199,145
7th Feb 2025 (Fri) 0.5285 0.569 0.5285 0.57335 191,720
6th Feb 2025 (Thu) 0.526 0.5438 0.5193 0.5319 80,316
5th Feb 2025 (Wed) 0.5246 0.544 0.5214 0.5356 27,589
4th Feb 2025 (Tue) 0.4695 0.4695 0.4339 0.43745 103,119
3rd Feb 2025 (Mon) 0.479 0.479 0.4767 0.4565 83,853
31st Jan 2025 (Fri) 0.465 0.465 0.444 0.4466 398,250
30th Jan 2025 (Thu) 0.488 0.4886 0.474 0.4815 9,384
29th Jan 2025 (Wed) 0.514 0.5256 0.514 0.518 3,664
28th Jan 2025 (Tue) 0.5296 0.5296 0.518 0.5213 111
27th Jan 2025 (Mon) 0.534 0.55 0.534 0.523 195
24th Jan 2025 (Fri) 0.5027 0.5027 0.4925 0.49 751,237
23rd Jan 2025 (Thu) 0.5009 0.5036 0.4976 0.4837 389,733
22nd Jan 2025 (Wed) 0.5025 0.5025 0.4885 0.4866 6,071
21st Jan 2025 (Tue) 0.501 0.501 0.479 0.49905 6,270
20th Jan 2025 (Mon) 0.5164 0.5164 0.51155 0.51155 0
17th Jan 2025 (Fri) 0.5392 0.5392 0.509 0.5164 5,730
16th Jan 2025 (Thu) 0.517 0.5387 0.517 0.5247 159,561
15th Jan 2025 (Wed) 0.5514 0.5514 0.5514 0.5342 2,101
14th Jan 2025 (Tue) 0.5512 0.5594 0.5512 0.5683 231,417
FTSE 100 Latest
Value8,601.85
Change59.29