Ls 3x Crm (3CRE)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733160600 | 11.95775 | 0.07 | 0.60 | 12.072 | 12.80975 | 10.98475 | 10 |
| 1732901400 | 11.88625 | -0.11 | -0.93 | 11.88625 | 11.88625 | 11.88625 | 3 |
| 1732815000 | 11.998 | 0.21 | 1.75 | 11.998 | 11.998 | 11.998 | 4 |
| 1732728600 | 11.792 | -1.3 | -9.96 | 12.751 | 12.99575 | 11.63775 | 9 |
| 1732642200 | 13.0965 | -0.07 | -0.50 | 13.0965 | 13.0965 | 13.0965 | 8 |
| 1732555800 | 13.16225 | 0.25 | 1.93 | 13.409 | 14.91375 | 12.4685 | 1317 |
| 1732296600 | 12.91325 | -0.22 | -1.69 | 12.7775 | 14.1005 | 11.7465 | 1527 |
| 1732210200 | 13.13475 | 1.95 | 17.38 | 12.1495 | 13.712 | 11.85 | 17 |
| 1732123800 | 11.18975 | 0.22 | 1.97 | 11.18975 | 11.18975 | 11.18975 | 0 |
| 1732037400 | 10.97375 | -0.15 | -1.31 | 10.97375 | 10.97375 | 10.97375 | 0 |
| 1731951000 | 11.11975 | -0.44 | -3.78 | 11.407 | 12.4385 | 10.65725 | 486 |
| 1731691800 | 11.557 | -0.87 | -7.00 | 11.9195 | 12.73775 | 10.8065 | 203 |
| 1731605400 | 12.4265 | -1.27 | -9.27 | 12.4265 | 12.4265 | 12.4265 | 20 |
| 1731519000 | 13.6955 | 0.03 | 0.25 | 13.086 | 14.88875 | 12.1175 | 166 |
| 1731432600 | 13.661 | 0.57 | 4.35 | 13 | 15.15075 | 12.694 | 783 |
| 1731346200 | 13.09125 | 2.48 | 23.37 | 11.5975 | 13.547 | 10.61625 | 956 |
| 1731087000 | 10.6115 | 0.66 | 6.61 | 10.6115 | 10.6115 | 10.6115 | 0 |
| 1731000600 | 9.9535 | 0.36 | 3.74 | 9.3859999 | 10.05625 | 8.7875 | 126 |
| 1730914200 | 9.59475 | 1.1 | 12.99 | 9.6005 | 9.81575 | 9.29175 | 700 |
| 1730827800 | 8.49175 | 0.04 | 0.45 | 8.7105 | 9.32025 | 7.78375 | 14 |
| 1730741400 | 8.4535 | -0.07 | -0.77 | 8.4535 | 8.4535 | 8.4535 | 0 |
| 1730482200 | 8.51875 | 0.23 | 2.83 | 8.51875 | 8.51875 | 8.51875 | 2 |
| 1730395800 | 8.284 | -0.57 | -6.40 | 8.284 | 8.284 | 8.284 | 0 |
| 1730309400 | 8.85025 | -0.07 | -0.78 | 8.688 | 9.0712499 | 8.02 | 108 |
| 1730223000 | 8.92025 | 0.51 | 6.03 | 8.291 | 9.17925 | 8.291 | 17 |
| 1730136600 | 8.41325 | 0.21 | 2.53 | 8.41325 | 8.41325 | 8.41325 | 1 |
| 1729873800 | 8.20525 | 0.4 | 5.14 | 8.20525 | 8.20525 | 8.20525 | 0 |
| 1729787400 | 7.80375 | 0.04 | 0.52 | 7.80375 | 7.80375 | 7.80375 | 0 |
| 1729701000 | 7.76375 | -0.28 | -3.42 | 7.76375 | 7.76375 | 7.76375 | 22 |
| 1729614600 | 8.03875 | -0.12 | -1.51 | 8.03875 | 8.03875 | 8.03875 | 0 |
| 1729528200 | 8.16225 | -0.24 | -2.84 | 8.16225 | 8.16225 | 8.16225 | 0 |
| 1729269000 | 8.4012499 | 0.08 | 0.98 | 8.4012499 | 8.4012499 | 8.4012499 | 0 |
| 1729182600 | 8.3195 | 0.31 | 3.81 | 8.3195 | 8.3195 | 8.3195 | 0 |
| 1729096200 | 8.01425 | -0.15 | -1.78 | 8.01425 | 8.01425 | 8.01425 | 20 |
| 1729009800 | 8.1595 | 0.04 | 0.52 | 8.173 | 8.222 | 8.012 | 542 |
| 1728923400 | 8.1175 | 0.13 | 1.58 | 7.963 | 8.79625 | 7.32225 | 984 |
| 1728664200 | 7.99125 | 0.16 | 1.99 | 7.99125 | 7.99125 | 7.99125 | 0 |
| 1728577800 | 7.8355 | -0.07 | -0.93 | 7.8355 | 7.8355 | 7.8355 | 1 |
| 1728491400 | 7.90925 | 0 | 0.06 | 7.90925 | 7.90925 | 7.90925 | 0 |
| 1728405000 | 7.9045 | 0.02 | 0.31 | 7.6835 | 7.9635 | 7.6835 | 124 |
| 1728318600 | 7.88025 | 0.2 | 2.54 | 7.493 | 8.4454999 | 7.205 | 126 |
| 1728059400 | 7.685 | 0.41 | 5.70 | 7.685 | 7.685 | 7.685 | 10 |
| 1727973000 | 7.27075 | 0.11 | 1.56 | 6.9805 | 7.955 | 6.46875 | 326 |
| 1727886600 | 7.15925 | 0.51 | 7.71 | 7.225 | 7.225 | 7.0305 | 160 |
| 1727800200 | 6.647 | 0.07 | 1.06 | 6.7185 | 6.91825 | 6.27675 | 344 |
| 1727713800 | 6.57725 | -0.48 | -6.85 | 6.57725 | 6.57725 | 6.57725 | 1 |
| 1727454600 | 7.061 | 0.2 | 2.90 | 7.061 | 7.061 | 7.061 | 1 |
| 1727368200 | 6.86225 | -0.12 | -1.66 | 6.86225 | 6.86225 | 6.86225 | 10 |
| 1727281800 | 6.97775 | 0.46 | 7.00 | 6.3585 | 7.07225 | 5.77925 | 84 |
| 1727195400 | 6.52125 | 0.44 | 7.16 | 6.2885 | 6.953 | 5.8884999 | 628 |
| 1727109000 | 6.0855 | 0.07 | 1.21 | 6.0245 | 6.8675 | 5.87025 | 812 |
| 1726849800 | 6.0127499 | -0.09 | -1.53 | 5.9535 | 7.0275 | 5.7227499 | 2142 |
| 1726763400 | 6.106 | 0.67 | 12.25 | 5.8789999 | 6.14125 | 5.7875 | 2923 |
| 1726677000 | 5.43975 | -0.33 | -5.65 | 5.5125 | 5.556 | 4.98375 | 1859 |
| 1726590600 | 5.76525 | 0.05 | 0.79 | 5.6745 | 6.27375 | 5.031 | 3799 |
| 1726504200 | 5.72 | 0.2 | 3.59 | 5.6595 | 6.07275 | 5.13875 | 2226 |
| 1726245000 | 5.52175 | 0.17 | 3.09 | 5.52175 | 5.52175 | 5.52175 | 0 |
| 1726158600 | 5.35625 | 0.41 | 8.31 | 5.3915 | 5.8484999 | 4.897 | 570 |
| 1726072200 | 4.9455 | -0.1 | -2.06 | 5.033 | 5.588 | 4.42725 | 1081 |
| 1725985800 | 5.0495 | 0.02 | 0.31 | 5.055 | 5.57825 | 4.7135 | 745 |
| 1725899400 | 5.034 | 0.2 | 4.12 | 5.107 | 5.5575 | 4.67375 | 717 |
| 1725640200 | 4.83475 | -0.18 | -3.51 | 5.0065 | 5.5984999 | 4.4565 | 1839 |
| 1725553800 | 5.0105 | -0.17 | -3.23 | 5.0935 | 5.58575 | 4.597 | 335 |
| 1725467400 | 5.178 | -0.23 | -4.26 | 5.194 | 5.64675 | 4.587 | 1358 |
| 1725381000 | 5.40825 | -0.16 | -2.92 | 5.4935 | 6.13625 | 5.34575 | 926 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
