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 Race (RA3S) Share Price History

Time period:
to
Date Open High Low Close Volume
25th Jul 2025 (Fri) 1.63 1.63 1.62 1.62 6
24th Jul 2025 (Thu) 1.735 1.735 1.63 1.63 0
23rd Jul 2025 (Wed) 1.785 1.785 1.735 1.735 0
22nd Jul 2025 (Tue) 1.72 1.785 1.72 1.785 1
21st Jul 2025 (Mon) 1.72 1.72 1.72 1.72 31
18th Jul 2025 (Fri) 1.78 1.78 1.72 1.72 0
17th Jul 2025 (Thu) 1.81 1.81 1.78 1.78 0
16th Jul 2025 (Wed) 1.98 1.98 1.81 1.81 0
15th Jul 2025 (Tue) 1.955 1.98 1.955 1.98 0
14th Jul 2025 (Mon) 1.91 1.955 1.91 1.955 0
11th Jul 2025 (Fri) 1.88 1.91 1.88 1.91 1
10th Jul 2025 (Thu) 1.97 1.97 1.88 1.88 0
9th Jul 2025 (Wed) 1.955 1.97 1.955 1.97 0
8th Jul 2025 (Tue) 1.98 1.98 1.955 1.955 0
7th Jul 2025 (Mon) 2.03 2.03 1.98 1.98 2
4th Jul 2025 (Fri) 1.94 2.03 1.94 2.03 0
3rd Jul 2025 (Thu) 1.98 1.98 1.94 1.94 0
2nd Jul 2025 (Wed) 1.955 1.98 1.955 1.98 0
1st Jul 2025 (Tue) 1.95 1.955 1.95 1.955 0
30th Jun 2025 (Mon) 1.925 1.95 1.925 1.95 0
27th Jun 2025 (Fri) 2.18 2.18 1.925 1.925 11
26th Jun 2025 (Thu) 2.15 2.18 2.15 2.18 0
25th Jun 2025 (Wed) 2.31 2.31 2.15 2.15 1
24th Jun 2025 (Tue) 2.39 2.39 2.31 2.31 0
23rd Jun 2025 (Mon) 2.38 2.39 2.38 2.39 0
20th Jun 2025 (Fri) 2.48 2.48 2.38 2.38 0
19th Jun 2025 (Thu) 2.35 2.48 2.35 2.48 0
18th Jun 2025 (Wed) 2.33 2.35 2.33 2.35 0
17th Jun 2025 (Tue) 2.27 2.33 2.27 2.33 0
16th Jun 2025 (Mon) 2.32 2.32 2.27 2.27 0
13th Jun 2025 (Fri) 2.13 2.32 2.13 2.32 9
12th Jun 2025 (Thu) 2.015 2.13 2.015 2.13 0
11th Jun 2025 (Wed) 2.01 2.015 2.01 2.015 0
10th Jun 2025 (Tue) 2.11 2.11 2.01 2.01 1
9th Jun 2025 (Mon) 2.06 2.06 2.06 2.11 11,612
6th Jun 2025 (Fri) 2.07 2.07 2.05 2.05 0
5th Jun 2025 (Thu) 2.11 2.11 2.07 2.07 0
4th Jun 2025 (Wed) 2.15 2.15 2.11 2.11 0
3rd Jun 2025 (Tue) 2.15 2.15 2.15 2.15 0
2nd Jun 2025 (Mon) 2.13 2.15 2.13 2.15 0
30th May 2025 (Fri) 2.13 2.13 2.13 2.13 0
29th May 2025 (Thu) 2.15 2.15 2.13 2.13 3
28th May 2025 (Wed) 2.09 2.15 2.09 2.15 0
27th May 2025 (Tue) 2.18 2.18 2.09 2.09 0
26th May 2025 (Mon) 2.18 2.18 2.18 2.18 0
FTSE 100 Latest
Value9,120.31
Change-18.06