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 Tsla (TSLQ) Share Price History

Time period:
to
Date Open High Low Close Volume
27th Jun 2025 (Fri) 8.05 8.55 8.00 8.175 5,511,480
26th Jun 2025 (Thu) 8.00 8.35 7.85 8.125 4,786,275
25th Jun 2025 (Wed) 7.15 8.45 7.00 8.20 7,879,608
24th Jun 2025 (Tue) 6.30 7.20 6.25 7.025 10,275,120
23rd Jun 2025 (Mon) 8.90 9.05 6.10 6.425 15,901,837
20th Jun 2025 (Fri) 8.75 9.35 8.25 9.275 4,096,560
19th Jun 2025 (Thu) 9.40 9.55 9.35 9.525 638,312
18th Jun 2025 (Wed) 9.40 9.65 8.75 8.75 10,333,479
17th Jun 2025 (Tue) 8.70 9.25 8.70 9.275 5,400,948
16th Jun 2025 (Mon) 8.50 8.65 8.25 8.50 3,921,776
13th Jun 2025 (Fri) 10.10 10.30 9.40 9.425 6,532,883
12th Jun 2025 (Thu) 8.95 9.45 8.60 8.80 9,534,718
11th Jun 2025 (Wed) 9.10 9.10 8.05 8.425 9,661,980
10th Jun 2025 (Tue) 10.40 10.40 9.50 9.65 8,991,676
9th Jun 2025 (Mon) 12.30 14.00 12.10 12.45 13,855,581
6th Jun 2025 (Fri) 11.40 12.80 10.90 11.45 17,534,627
5th Jun 2025 (Thu) 10.00 11.40 9.90 10.70 10,738,935
4th Jun 2025 (Wed) 8.80 10.00 8.55 9.625 6,843,035
3rd Jun 2025 (Tue) 9.00 9.10 8.25 8.275 3,622,477
2nd Jun 2025 (Mon) 9.00 9.55 8.60 9.375 6,349,978
30th May 2025 (Fri) 8.00 8.30 7.60 7.725 6,867,948
29th May 2025 (Thu) 7.30 7.70 7.25 7.475 8,720,120
28th May 2025 (Wed) 7.40 7.85 7.40 7.575 4,470,888
27th May 2025 (Tue) 9.00 9.00 8.05 8.225 8,199,345
26th May 2025 (Mon) 9.75 9.75 9.75 9.75 0
23rd May 2025 (Fri) 9.30 9.95 9.00 9.75 8,128,497
22nd May 2025 (Thu) 9.95 10.70 9.20 9.325 9,706,020
21st May 2025 (Wed) 9.25 9.40 9.10 9.175 4,231,331
20th May 2025 (Tue) 9.45 9.55 8.50 9.15 4,386,666
19th May 2025 (Mon) 9.80 10.20 9.50 9.875 9,853,828
16th May 2025 (Fri) 9.60 9.60 8.85 9.175 4,991,949
15th May 2025 (Thu) 9.50 10.10 9.50 9.825 12,570,457
14th May 2025 (Wed) 9.80 10.20 9.40 9.45 8,841,417
13th May 2025 (Tue) 12.60 12.80 11.50 11.90 5,990,258
12th May 2025 (Mon) 12.30 13.30 11.60 12.10 12,112,793
9th May 2025 (Fri) 17.40 17.40 13.80 15.25 9,936,763
8th May 2025 (Thu) 19.30 19.30 17.40 17.45 4,686,487
7th May 2025 (Wed) 19.30 20.30 18.90 20.25 3,298,305
6th May 2025 (Tue) 19.50 20.50 19.50 19.75 3,636,470
5th May 2025 (Mon) 19.0949 19.0949 19.0949 19.0949 0
2nd May 2025 (Fri) 18.80 19.00 17.50 18.05 3,754,500
1st May 2025 (Thu) 18.60 19.10 17.00 17.90 5,020,954
30th Apr 2025 (Wed) 17.20 20.50 17.10 19.15 10,853,908
29th Apr 2025 (Tue) 17.80 19.00 17.30 18.75 6,428,818
FTSE 100 Latest
Value8,798.91
Change63.31