Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBp

Leverage Shrs 3x Salesforce.Com ETP Scs (3CRM.L)

378.00
-3.00
(-0.79%)
At close: April 30 at 3:32:09 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20250.000.000.00378.00378.00660
Apr 28, 2025386.00400.00364.00364.00364.002,194
Apr 25, 2025388.00442.00370.00384.00384.001,442
Apr 24, 2025352.00360.00352.00362.00362.0075
Apr 23, 2025324.00342.00324.00329.00329.001,659
Apr 22, 2025286.00336.00270.00283.00283.00384
Apr 17, 2025336.00346.00322.00318.00318.001,025
Apr 16, 2025316.00340.00316.00352.00352.00100
Apr 15, 2025370.00370.00340.00346.00346.0054
Apr 14, 2025354.00370.00354.00347.00347.00299
Apr 11, 2025352.00368.00320.00332.00332.0066
Apr 10, 2025373.00412.20353.40354.10354.102,410
Apr 9, 2025334.50352.60327.50322.80322.80221
Apr 8, 2025356.30372.90329.90349.30349.301,466
Apr 7, 2025257.10333.00223.20304.35304.353,031
Apr 4, 2025365.40367.70295.80328.55328.553,462
Apr 3, 2025405.70420.90365.90374.30374.301,446
Apr 2, 2025448.30448.30448.30448.30448.30-
Apr 1, 2025433.40467.80420.20440.10440.10514
Mar 31, 2025430.60438.30400.00414.20414.20863
Mar 28, 2025490.00512.75450.00446.30446.30102
Mar 27, 2025536.00536.25490.00487.30487.30344
Mar 26, 2025521.75545.00501.50508.50508.50441
Mar 25, 2025543.75558.00535.00538.63538.633
Mar 24, 2025532.00537.25520.50523.50523.50277
Mar 21, 2025488.00506.75488.00497.77497.775
Mar 20, 2025517.00517.25495.10493.83493.8356
Mar 19, 2025500.00513.75484.70497.48497.48900
Mar 18, 2025484.00520.75479.70485.40485.40137
Mar 17, 2025480.50508.25480.50493.45493.45148
Mar 14, 2025476.80491.40475.80491.35491.35259
Mar 13, 2025536.25536.25453.80466.70466.70190
Mar 12, 2025502.50531.75502.50519.38519.38369
Mar 11, 2025483.40509.25473.90498.15498.1560
Mar 10, 2025500.00513.00478.40481.90481.90580
Mar 7, 2025555.50565.00505.00503.00503.002,232
Mar 6, 2025612.00612.00550.00602.25602.25807
Mar 5, 2025582.50582.50563.50554.50554.5051
Mar 4, 2025584.00603.25537.00535.88535.881,233
Mar 3, 2025635.50652.25625.75632.88632.88298
Feb 28, 2025615.25658.50604.75640.00640.00334
Feb 27, 2025596.50679.00596.50674.50674.50958
Feb 26, 2025759.50776.25727.25725.50725.502,292
Feb 25, 2025707.00717.75657.25661.75661.751,005
Feb 24, 2025729.00754.50678.75714.75714.759,301
Feb 21, 2025782.75816.00750.00749.13749.131,040
Feb 20, 2025835.25865.00798.00799.50799.501,779
Feb 19, 2025863.50905.25837.00840.63840.632,836
Feb 18, 2025875.50878.75829.25852.63852.632,235
Feb 17, 2025894.00897.63861.50872.25872.2510,389
Feb 14, 2025904.50937.00830.00841.00841.00855
Feb 13, 2025861.25886.75853.75848.88848.881,299
Feb 12, 2025858.00860.00795.75841.25841.25179
Feb 11, 2025890.00890.00845.50843.75843.75392
Feb 10, 2025887.65932.95881.00900.38900.38131
Feb 7, 2025909.55940.95898.60904.90904.90440
Feb 6, 20251,046.951,046.95917.00912.13912.13798
Feb 5, 2025993.101,026.50988.951,008.501,008.501,214
Feb 4, 2025980.151,038.45980.151,010.251,010.259,300
Feb 3, 2025964.001,003.20932.20980.00980.002,410
Jan 31, 20251,065.001,123.501,022.551,066.501,066.50828
Jan 30, 20251,016.001,068.851,015.201,031.151,031.15237
Jan 29, 20251,126.551,214.551,116.001,132.351,132.351,350
Jan 28, 20251,089.301,253.601,036.401,228.181,228.181,564
Jan 27, 2025904.301,037.05871.351,041.071,041.07978
Jan 24, 2025968.001,024.15962.70970.67970.67512
Jan 23, 2025948.50951.20948.50957.58957.5854
Jan 22, 2025965.20965.20930.45953.47953.47454
Jan 21, 2025938.40938.40887.90910.67910.67167
Jan 20, 2025919.65934.20907.80930.53930.53293
Jan 17, 2025900.50936.15900.50921.97921.97282
Jan 16, 2025881.05904.60870.20921.08921.0862
Jan 15, 2025890.00962.30890.00900.75900.75344
Jan 14, 2025874.50945.00874.50907.35907.35688
Jan 13, 2025829.70866.95791.90854.13854.13581
Jan 10, 2025910.00938.55841.70855.33855.334,291
Jan 9, 2025924.50927.95908.70916.75916.75172
Jan 8, 2025898.10908.85890.50904.15904.15402
Jan 7, 2025927.00973.80887.50915.22915.22547
Jan 6, 2025931.001,029.40918.10968.45968.451,755
Jan 3, 2025953.801,019.15911.35954.95954.95252
Jan 2, 2025992.101,049.50943.20970.88970.881,481
Dec 31, 20241,034.351,044.30931.901,000.601,000.60311
Dec 30, 2024940.301,055.25940.30979.95979.95162
Dec 27, 20241,031.551,046.40977.751,006.781,006.78454
Dec 24, 20241,053.401,075.151,001.551,065.781,065.78683
Dec 23, 20241,013.901,034.401,013.901,028.681,028.68152
Dec 20, 2024947.101,067.45923.201,068.071,068.071,356
Dec 19, 20241,018.501,067.60975.201,033.471,033.477,824
Dec 18, 20241,159.251,159.251,121.951,128.051,128.0594
Dec 17, 20241,161.501,194.501,124.001,148.321,148.3287
Dec 16, 20241,164.601,181.701,160.551,167.431,167.431,088
Dec 13, 20241,250.901,327.451,180.701,185.201,185.201,593
Dec 12, 20241,149.951,217.001,123.351,210.901,210.90643
Dec 11, 20241,189.001,212.051,043.851,185.571,185.571,277
Dec 10, 20241,078.101,163.001,078.101,143.281,143.2820
Dec 9, 20241,246.301,267.701,128.901,149.151,149.151,768
Dec 6, 20241,244.501,287.05998.001,281.071,281.07894
Dec 5, 20241,320.301,365.901,184.401,227.951,227.954,771
Dec 4, 20241,330.001,403.451,081.101,255.781,255.7810,382
Dec 3, 2024997.201,039.65950.95965.92965.921,018
Dec 2, 2024962.701,007.95922.35991.97991.975,520
Nov 29, 20241,014.201,014.201,014.20987.42987.424
Nov 28, 20241,003.201,003.20914.20998.60998.60181
Nov 27, 20241,023.851,068.25971.05983.00983.001,311
Nov 26, 20241,077.301,097.301,056.651,093.051,093.05612
Nov 25, 20241,120.951,201.851,092.451,097.901,097.901,062
Nov 22, 20241,065.751,119.701,004.451,073.401,073.40473
Nov 21, 2024967.401,200.00926.301,052.451,052.45856
Nov 20, 2024912.751,043.25912.75931.13931.13294
Nov 19, 2024942.80942.80886.85916.80916.8057
Nov 18, 2024940.251,017.05934.70929.25929.251,361
Nov 15, 2024987.25990.20913.05964.40964.40699
Nov 14, 20241,107.251,200.001,034.401,100.001,100.00671
Nov 13, 20241,089.501,144.401,089.501,138.901,138.90272
Nov 12, 20241,056.351,154.40989.751,136.901,136.90962
Nov 11, 2024947.651,110.00876.451,083.551,083.551,493
Nov 8, 2024870.00878.00806.30880.97880.97298
Nov 7, 2024795.90830.25794.35826.95826.9572
Nov 6, 2024777.00810.00719.70799.15799.151,319
Nov 5, 2024731.10733.15731.10712.72712.7216
Nov 4, 2024729.00729.00707.10710.28710.28121
Nov 1, 2024695.50715.00695.50713.42713.42224
Oct 31, 2024725.00725.00670.00698.90698.901,252
Oct 30, 2024740.85740.85739.75739.08739.08418
Oct 29, 2024732.00738.05702.35741.05741.05190
Oct 28, 2024735.80735.80697.75701.15701.1544
Oct 25, 2024672.10705.05672.10683.90683.90256
Oct 24, 2024666.00666.00612.60645.00645.00172
Oct 23, 2024660.15682.90625.70646.80646.80371
Oct 22, 2024663.35686.90663.35669.70669.70670
Oct 21, 2024700.60700.60683.30680.42680.42151
Oct 18, 2024675.85698.75668.10699.58699.581,365
Oct 17, 2024693.00739.60687.10693.22693.22188
Oct 16, 2024664.10664.10664.10670.47670.472
Oct 15, 2024683.05699.90552.95679.83679.8341
Oct 14, 2024666.40703.55666.40678.90678.90740
Oct 11, 2024642.70683.95624.20668.85668.852,105
Oct 10, 2024664.55664.65659.25656.20656.20425
Oct 9, 2024664.85720.10646.20662.50662.50625
Oct 8, 2024643.30662.20614.50662.35662.35348
Oct 7, 2024653.65666.90626.75661.13661.131,017
Oct 4, 2024630.00647.85615.55643.08643.08849
Oct 3, 2024581.10615.65566.65610.75610.75399
Oct 2, 2024543.45600.20543.45596.00596.00629
Oct 1, 2024558.80578.10554.20555.30555.30464
Sep 30, 2024552.50615.90548.90547.08547.08106
Sep 27, 2024582.35607.25571.80588.30588.301,291
Sep 26, 2024590.60596.30583.35571.90571.9081
Sep 25, 2024558.40589.80535.10582.85582.85537
Sep 24, 2024523.90580.00487.30543.67543.671,080
Sep 23, 2024527.50535.85510.30507.42507.421,038
Sep 20, 2024497.25549.20497.25504.63504.631,451
Sep 19, 2024496.25499.25476.50510.02510.02685
Sep 18, 2024479.15481.35479.15458.80458.8035
Sep 17, 2024476.55486.10476.55486.85486.851,072
Sep 16, 2024511.65511.65445.60481.95481.9565
Sep 13, 2024492.15492.15447.54466.63466.63588
Sep 12, 2024455.00455.00455.00452.05452.05180
Sep 11, 2024415.50446.85414.55418.25418.25817
Sep 10, 2024446.80446.80427.85426.17426.172
Sep 9, 2024431.00454.70431.00425.02425.02636
Sep 6, 2024422.15443.65406.70408.20408.20123
Sep 5, 2024447.75447.75429.65435.73435.7380
Sep 4, 2024445.00445.00424.45436.25436.25159
Sep 3, 2024462.25466.10453.35455.98455.98545
Sep 2, 2024458.15471.65458.15468.95468.95614
Aug 30, 2024495.00498.50469.75472.30472.301,569
Aug 29, 2024566.95582.00499.70505.80505.802,378
Aug 28, 2024527.35529.45505.15505.95505.95545
Aug 27, 2024540.90565.45504.55506.20506.20841
Aug 23, 2024517.00532.75517.00523.80523.80756
Aug 22, 2024545.90545.90519.05501.02501.02100
Aug 21, 2024522.50522.50516.45516.17516.1766
Aug 20, 2024538.45545.45531.70531.70531.70122
Aug 19, 2024536.15560.40513.95539.53539.53410
Aug 16, 2024493.15551.90493.15503.95503.95291
Aug 15, 2024485.90531.30485.90529.03529.033,781
Aug 14, 2024501.00501.00469.50497.90497.90301
Aug 13, 2024483.70492.70415.95476.05476.0524
Aug 12, 2024514.70514.70514.70470.17470.179
Aug 9, 2024481.05481.05481.05481.05481.05-
Aug 8, 2024469.25469.25416.55453.67453.6735
Aug 7, 2024423.35423.35423.35444.48444.482
Aug 6, 2024421.90447.55402.05420.35420.3576
Aug 5, 2024384.05425.10298.95420.58420.583,043
Aug 2, 2024492.60492.60424.95430.77430.779,161
Aug 1, 2024524.05558.60524.05519.15519.154,391
Jul 31, 2024509.05533.20509.05526.50526.501,603
Jul 30, 2024522.65523.60514.90511.02511.02543
Jul 29, 2024563.60575.00531.20541.78541.788,114
Jul 26, 2024516.85556.65502.95545.60545.605,744
Jul 25, 2024484.65506.85460.80512.80512.803,021
Jul 24, 2024493.45528.65493.45492.17492.17141
Jul 23, 2024514.70533.45504.40494.73494.731,793
Jul 22, 2024466.00475.90466.00483.30483.30787
Jul 19, 2024466.20483.55452.70494.75494.75228
Jul 18, 2024431.50517.70431.50474.52474.52154
Jul 17, 2024493.50505.00485.25489.27489.273,469
Jul 16, 2024505.65544.95471.40506.13506.131,265
Jul 15, 2024501.55531.45478.30508.38508.383,465
Jul 12, 2024487.60504.85459.70505.25505.251,172
Jul 11, 2024491.70526.55474.05497.20497.201,800
Jul 10, 2024500.50535.35460.00468.48468.4810,350
Jul 9, 2024549.95570.75493.35504.05504.052,338
Jul 8, 2024563.10592.75530.50541.13541.131,145
Jul 5, 2024560.20582.55456.55576.95576.954,515
Jul 4, 2024546.45556.65544.05553.42553.42267
Jul 3, 2024551.50557.55499.10554.42554.421,182
Jul 2, 2024525.00540.30498.20526.50526.501,646
Jul 1, 2024551.75579.00518.65534.90534.901,386
Jun 28, 2024518.25559.90518.00553.22553.221,468
Jun 27, 2024464.85527.25446.85473.75473.758,371
Jun 26, 2024445.60460.10428.15447.08447.081,246
Jun 25, 2024445.25454.80414.90450.70450.703,034
Jun 24, 2024472.00472.00437.65453.42453.422,428
Jun 21, 2024452.10462.20443.50457.33457.3376,847
Jun 20, 2024410.00446.00394.00446.77446.778,630
Jun 19, 2024392.10406.80388.50392.00392.00100
Jun 18, 2024397.00414.30390.95392.00392.004,431
Jun 17, 2024402.55407.35376.55384.17384.171,630
Jun 14, 2024428.50428.50366.10402.02402.021,436
Jun 13, 2024414.80442.85389.75393.52393.5211,684
Jun 12, 2024446.00529.60421.85429.25429.256,816
Jun 11, 2024450.00459.35431.60446.63446.63570
Jun 10, 2024459.90462.85448.50458.40458.402,639
Jun 7, 2024469.85488.00439.65460.17460.175,412
Jun 6, 2024426.70479.15420.30465.45465.4515,624
Jun 5, 2024419.20443.60392.40408.35408.358,826
Jun 4, 2024420.00449.95396.75412.83412.8327,043
Jun 3, 2024386.30450.95386.20398.83398.8314,427
May 31, 2024341.00368.85334.00335.95335.9543,427
May 30, 2024433.35462.05313.45327.15327.1547,118
May 29, 2024765.45816.90760.00798.63798.6315,064
May 28, 2024841.80864.15765.60799.78799.781,759
May 24, 2024851.50853.35794.95821.25821.251,885
May 23, 2024894.05932.90869.00873.38873.381,073
May 22, 2024943.85961.30923.45943.00943.00141
May 21, 2024934.72934.72934.72945.67945.67377
May 20, 2024920.95986.45920.95953.65953.65351
May 17, 2024925.35925.35925.35944.58944.58900
May 16, 2024985.05985.05985.05956.50956.501,160
May 15, 2024999.45999.45999.45999.45999.45-
May 14, 2024848.70867.00848.70866.53866.5340
May 13, 2024870.50870.50870.50870.50870.50-
May 10, 2024834.30889.28834.30866.42866.42379
May 9, 2024914.80914.80849.35855.70855.70462
May 8, 2024894.30900.00876.65892.45892.45489
May 7, 2024849.45849.45849.45875.45875.45109
May 3, 2024868.10868.10868.10847.50847.506
May 2, 2024811.05811.05811.05828.38828.382,117
May 1, 2024790.20790.20790.20847.50847.50200
Apr 30, 2024841.00902.73841.00774.97774.971,000

Related Tickers