UK markets closed

GraniteShares 3x Long Netflix Daily ETP (3LNE.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
96.07+6.35 (+7.07%)
At close: 03:10PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202493.5894.0393.5896.0796.073
02 May 202489.7289.7289.7289.7289.72-
01 May 202491.4191.4191.4191.4191.41-
30 Apr 202488.4692.9988.4685.6285.6235
29 Apr 202487.9187.9187.9187.9887.987
26 Apr 202487.8987.8987.8987.8987.89-
25 Apr 202488.8688.8688.8688.8688.86-
24 Apr 202493.0093.0093.0087.6987.692
23 Apr 202492.99113.0691.9895.1595.152
22 Apr 202488.0188.0188.0188.0188.01-
19 Apr 2024101.48101.4891.9591.3091.3036
18 Apr 2024126.18126.18126.18126.18126.18-
17 Apr 2024124.94124.94124.92123.70123.704
16 Apr 2024123.87124.06123.87128.54128.547
15 Apr 2024129.62129.62129.62129.62129.62-
12 Apr 2024127.96127.96127.96132.04132.042
11 Apr 2024126.73126.73126.73126.73126.73-
10 Apr 2024125.11125.11125.11125.11125.11-
09 Apr 2024123.66123.66123.66125.88125.881
08 Apr 2024134.29134.29134.29134.29134.29-
05 Apr 2024135.65135.65135.65135.65135.65-
04 Apr 2024135.41135.41135.41135.41135.41-
03 Apr 2024132.10132.10132.10132.10132.10-
02 Apr 2024121.61132.49121.61123.00123.001
28 Mar 2024118.83118.83118.83118.83118.83-
27 Mar 2024127.61127.61127.61127.61127.61-
26 Mar 2024132.47132.47132.47134.95134.952
25 Mar 2024133.98133.98133.98133.98133.98-
22 Mar 2024133.23133.23133.23133.23133.23-
21 Mar 2024133.91133.91133.91133.91133.91-
20 Mar 2024129.96129.96129.96129.96129.96-
19 Mar 2024122.88122.88122.88126.28126.281
18 Mar 2024119.14120.61119.14129.52129.526
15 Mar 2024122.28122.28122.28122.28122.28-
14 Mar 2024121.71121.71121.71123.71123.714
13 Mar 2024121.72121.72121.72121.72121.72-
12 Mar 2024128.14128.14125.44120.00120.004
11 Mar 2024117.79123.05117.79119.54119.5410
08 Mar 2024120.76120.76120.76120.76120.76-
07 Mar 2024119.56119.56119.56119.56119.56-
06 Mar 2024118.23118.23118.23118.23118.23-
05 Mar 2024121.13121.58121.13118.53118.536
04 Mar 2024131.60131.60131.60131.60131.60-
01 Mar 2024117.46122.71117.46124.33124.33213
29 Feb 2024116.53122.68116.53118.14118.1491
28 Feb 2024116.51116.51116.51116.51116.51-
27 Feb 2024117.59117.59108.91117.32117.32212
26 Feb 2024112.03112.03112.03112.03112.03-
23 Feb 2024109.25109.25109.25109.25109.25-
22 Feb 2024108.05108.05108.05111.94111.942
21 Feb 2024105.36105.36105.36105.36105.36-
20 Feb 2024111.06115.05111.06106.46106.4611
19 Feb 2024111.25111.25111.25111.25111.25-
16 Feb 2024117.15117.15117.15112.68112.6817
15 Feb 2024112.04112.04112.04112.04112.04-
14 Feb 2024104.72104.72104.72105.44105.4434
13 Feb 202499.3399.3399.3397.7897.781
12 Feb 2024103.02103.02103.02103.02103.02-
09 Feb 2024100.06100.06100.06100.06100.06-
08 Feb 2024100.14100.14100.14101.22101.2230
07 Feb 2024103.29103.29103.29103.29103.29-
06 Feb 2024105.86105.86105.8699.8399.83-
05 Feb 2024100.26100.26100.26100.26100.26-
02 Feb 2024102.53102.53102.53102.53102.53-
01 Feb 2024102.36102.36102.36102.36102.36-
31 Jan 2024102.11102.11102.11102.11102.11-
30 Jan 202488.3290.7988.32101.90101.9045
29 Jan 2024104.35104.35104.35104.35104.35-
26 Jan 202499.0599.0599.05107.83107.8310
25 Jan 202497.9197.9197.9197.9197.91-
24 Jan 202494.1094.1094.1094.1094.10-
23 Jan 202468.6769.0568.6766.9566.956
22 Jan 202467.4067.4067.4067.4067.40-
19 Jan 202467.5867.5867.5864.3864.388
18 Jan 202466.3966.3966.3966.3966.39-
17 Jan 202464.5964.5964.5965.1165.116
16 Jan 202463.7563.7563.7566.6066.604
15 Jan 202469.6669.6669.6669.6669.66-
12 Jan 202471.4971.4971.4971.4971.49-
11 Jan 202460.8168.6360.8167.1267.1250
10 Jan 202464.6564.6564.6562.2262.2232
09 Jan 202463.4363.6757.3065.4165.4129
08 Jan 202464.6864.6864.6864.8364.83150
05 Jan 202463.0363.0363.0363.0363.03-
04 Jan 202464.3664.3664.3664.3664.36-
03 Jan 202461.8861.8861.8861.8861.88-
02 Jan 202469.9469.9469.9462.3862.38-
29 Dec 202368.7968.7968.7968.7968.79-
28 Dec 202369.2069.2069.2069.2069.20-
27 Dec 202369.5069.5069.5069.5069.50-
22 Dec 202367.8167.8167.8170.4570.4513
21 Dec 202369.5869.5869.5869.5869.58-
20 Dec 202373.5173.5173.5173.5173.51-
19 Dec 202364.3364.3364.3370.9070.904
18 Dec 202369.0569.0569.0569.0569.05-
15 Dec 202363.1963.1963.1963.1963.19-
14 Dec 202362.0862.0862.0862.0862.08-
13 Dec 202365.1965.1965.1965.1965.19-
12 Dec 202360.8260.8260.8260.3160.3118
11 Dec 202362.9062.9062.6162.9062.90192
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...