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 Coin (S3CO) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 206.20 206.20 203.30 210.55 4,559
13th Mar 2025 (Thu) 211.10 211.10 211.10 210.55 88,072
12th Mar 2025 (Wed) 182.20 182.20 165.40 182.30 104,479
11th Mar 2025 (Tue) 212.00 212.00 189.80 187.75 83,195
10th Mar 2025 (Mon) 174.00 176.30 174.00 200.25 54,745
7th Mar 2025 (Fri) 160.70 160.70 153.40 164.40 70,246
6th Mar 2025 (Thu) 151.00 151.00 139.10 140.35 94,094
5th Mar 2025 (Wed) 158.90 174.90 154.10 175.20 115,086
4th Mar 2025 (Tue) 197.10 212.50 194.00 209.80 171,663
3rd Mar 2025 (Mon) 117.90 156.20 115.60 156.65 296,247
28th Feb 2025 (Fri) 212.20 212.20 168.50 177.00 119,713
27th Feb 2025 (Thu) 163.10 168.80 154.60 164.00 195,882
26th Feb 2025 (Wed) 169.60 169.60 164.70 168.30 87,355
25th Feb 2025 (Tue) 168.10 188.40 161.80 182.45 343,178
24th Feb 2025 (Mon) 126.40 153.00 124.60 142.70 261,251
21st Feb 2025 (Fri) 92.60 92.60 89.50 107.70 67,370
20th Feb 2025 (Thu) 113.40 113.40 113.40 111.00 55,477
19th Feb 2025 (Wed) 94.30 101.90 94.30 101.10 57,604
18th Feb 2025 (Tue) 92.50 92.50 92.50 93.95 41,454
17th Feb 2025 (Mon) 89.20 89.20 89.20 87.45 17,695
14th Feb 2025 (Fri) 74.10 88.20 73.00 87.15 222,452
13th Feb 2025 (Thu) 86.00 88.70 75.00 78.55 207,694
12th Feb 2025 (Wed) 101.10 110.60 101.10 105.50 372,015
11th Feb 2025 (Tue) 95.70 99.00 95.10 101.85 121,802
10th Feb 2025 (Mon) 95.80 95.80 95.80 95.60 56,641
7th Feb 2025 (Fri) 97.50 97.50 95.20 98.85 26,673
6th Feb 2025 (Thu) 98.70 98.70 98.70 99.80 35,068
5th Feb 2025 (Wed) 90.90 90.90 90.90 91.75 6,721
4th Feb 2025 (Tue) 95.90 95.90 92.00 88.90 33,081
3rd Feb 2025 (Mon) 100.10 100.10 98.50 91.35 192,180
31st Jan 2025 (Fri) 74.90 76.60 74.90 76.15 70,194
30th Jan 2025 (Thu) 83.80 83.80 74.90 73.75 139,210
29th Jan 2025 (Wed) 98.55 98.55 94.90 94.90 11,454
28th Jan 2025 (Tue) 98.70 98.80 98.70 98.55 57,284
27th Jan 2025 (Mon) 93.30 100.70 93.30 98.50 372,811
24th Jan 2025 (Fri) 80.50 80.50 74.00 72.85 97,494
23rd Jan 2025 (Thu) 89.00 89.00 84.40 84.95 260,210
22nd Jan 2025 (Wed) 85.90 85.90 84.00 91.75 30,862
21st Jan 2025 (Tue) 89.90 104.50 82.00 90.15 75,252
20th Jan 2025 (Mon) 85.80 85.80 83.10 83.10 25,787
17th Jan 2025 (Fri) 92.30 92.30 81.70 85.80 45,228
16th Jan 2025 (Thu) 116.35 116.35 102.20 102.20 17,013
15th Jan 2025 (Wed) 145.45 145.45 116.35 116.35 11,311
14th Jan 2025 (Tue) 161.35 161.35 145.45 145.45 10,867
FTSE 100 Latest
Value8,596.78
Change54.22