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
17th Oct 2025 (Fri) 0.161 0.163 0.154 0.155 264,332
16th Oct 2025 (Thu) 0.155 0.155 0.145 0.1485 274,390
15th Oct 2025 (Wed) 0.166 0.166 0.159 0.155 57,570
14th Oct 2025 (Tue) 0.173 0.18 0.17 0.1655 143,910
13th Oct 2025 (Mon) 0.176 0.179 0.173 0.172 324,816
10th Oct 2025 (Fri) 0.175 0.18 0.169 0.1825 128,762
9th Oct 2025 (Thu) 0.169 0.179 0.164 0.179 171,273
8th Oct 2025 (Wed) 0.167 0.167 0.165 0.166 16,775
7th Oct 2025 (Tue) 0.161 0.161 0.157 0.162 37,373
6th Oct 2025 (Mon) 0.164 0.17 0.161 0.1655 188,894
3rd Oct 2025 (Fri) 0.165 0.174 0.164 0.169 346,193
2nd Oct 2025 (Thu) 0.167 0.172 0.165 0.171 261,432
1st Oct 2025 (Wed) 0.176 0.18 0.176 0.178 473,506
30th Sep 2025 (Tue) 0.168 0.181 0.168 0.18 287,249
29th Sep 2025 (Mon) 0.164 0.164 0.157 0.163 273,512
26th Sep 2025 (Fri) 0.164 0.167 0.16 0.165 1,003,291
25th Sep 2025 (Thu) 0.167 0.176 0.165 0.1675 1,268,464
24th Sep 2025 (Wed) 0.156 0.162 0.155 0.16 570,635
23rd Sep 2025 (Tue) 0.158 0.158 0.152 0.156 607,482
22nd Sep 2025 (Mon) 0.156 0.157 0.15 0.157 540,797
19th Sep 2025 (Fri) 0.159 0.159 0.153 0.155 942,249
18th Sep 2025 (Thu) 0.156 0.16 0.153 0.159 414,419
17th Sep 2025 (Wed) 0.159 0.165 0.156 0.164 732,053
16th Sep 2025 (Tue) 0.16 0.162 0.151 0.1585 1,515,961
15th Sep 2025 (Mon) 0.179 0.179 0.156 0.164 2,200,136
12th Sep 2025 (Fri) 0.186 0.186 0.178 0.182 759,102
11th Sep 2025 (Thu) 0.185 0.19 0.183 0.1845 288,142
10th Sep 2025 (Wed) 0.187 0.189 0.18 0.182 738,392
9th Sep 2025 (Tue) 0.198 0.20 0.191 0.193 1,595,515
8th Sep 2025 (Mon) 0.196 0.197 0.189 0.195 1,292,602
5th Sep 2025 (Fri) 0.215 0.215 0.195 0.1995 549,974
4th Sep 2025 (Thu) 0.21 0.217 0.204 0.214 209,103
3rd Sep 2025 (Wed) 0.236 0.24 0.209 0.213 958,228
2nd Sep 2025 (Tue) 0.281 0.284 0.281 0.3015 11,601
1st Sep 2025 (Mon) 0.281 0.281 0.2805 0.2805 0
29th Aug 2025 (Fri) 0.29 0.29 0.281 0.281 347,925
28th Aug 2025 (Thu) 0.298 0.298 0.2835 0.2835 0
27th Aug 2025 (Wed) 0.304 0.304 0.298 0.298 7
26th Aug 2025 (Tue) 0.3155 0.3155 0.304 0.304 100
25th Aug 2025 (Mon) 0.3155 0.3155 0.3155 0.3155 0
22nd Aug 2025 (Fri) 0.335 0.335 0.3155 0.3155 0
21st Aug 2025 (Thu) 0.344 0.344 0.335 0.335 500
20th Aug 2025 (Wed) 0.342 0.343 0.342 0.344 8,174
19th Aug 2025 (Tue) 0.3205 0.333 0.3205 0.333 41
18th Aug 2025 (Mon) 0.3125 0.3205 0.3125 0.3205 0
FTSE 100 Latest
Value9,354.57
Change-81.52