UK markets closed

GraniteShares 3x Long Amazon Daily ETP (3LPE.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
58.10+6.44 (+12.47%)
At close: 02:25PM BST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202458.1058.1058.1058.1058.10-
02 May 202454.4454.4454.4454.6654.66275
01 May 202456.1256.1256.1256.1256.12-
30 Apr 202454.3654.3650.2953.4453.44200
29 Apr 202456.8356.8353.8853.5253.5274
26 Apr 202452.6053.9852.6052.9752.9732
25 Apr 202447.9947.9947.9946.3846.385
24 Apr 202451.6751.6751.6751.6751.67-
23 Apr 202450.0553.4550.0552.5552.551
22 Apr 202451.1652.1051.1650.2450.24553
19 Apr 202450.7750.7750.7751.2151.214
18 Apr 202456.3656.3656.3656.5156.51104
17 Apr 202457.1557.1557.1557.1557.15-
16 Apr 202459.9360.2859.9358.7858.784
15 Apr 202460.4662.1860.4661.5661.5629
12 Apr 202462.1062.1062.1062.1062.10-
11 Apr 202460.9660.9660.9660.9660.96-
10 Apr 202460.3060.3060.3059.2959.293
09 Apr 202455.5757.8555.5758.6558.6516
08 Apr 202460.1660.1660.1660.1660.16-
05 Apr 202458.9858.9958.9858.7558.7560
04 Apr 202458.1958.1958.1958.1958.19-
03 Apr 202457.0257.0257.0257.0257.02-
02 Apr 202453.2353.9353.2354.4954.49225
28 Mar 202454.6054.6054.6054.6054.60-
27 Mar 202453.5353.5353.5353.5353.53-
26 Mar 202453.1653.1650.1154.3954.3983
25 Mar 202454.0354.0354.0354.0354.03-
22 Mar 202453.7153.7153.7153.7153.71-
21 Mar 202454.6354.6354.6354.6354.63-
20 Mar 202450.0950.0950.0950.0950.09-
19 Mar 202450.3453.4950.2450.7250.7283
18 Mar 202450.4650.4650.4350.1350.13326
15 Mar 202452.2852.2850.7449.4249.42373
14 Mar 202452.6653.6352.6652.6552.6595
13 Mar 202449.6049.6049.6051.6951.692
12 Mar 202454.1054.1053.7750.6850.6887
11 Mar 202448.1048.1048.1048.1048.10-
08 Mar 202452.2852.2851.6552.2352.23258
07 Mar 202451.2651.2651.2651.2651.26-
06 Mar 202451.0551.0551.0550.5350.53200
05 Mar 202450.0753.4350.0750.5950.594
04 Mar 202454.1154.5254.1154.4754.4734
01 Mar 202453.5553.5553.4353.7253.7235
29 Feb 202450.9250.9250.9250.9250.92-
28 Feb 202449.0349.0349.0349.9749.97124
27 Feb 202449.6849.6847.2550.3150.312
26 Feb 202452.0352.0352.0351.1751.173
23 Feb 202449.1849.1849.1850.6750.674
22 Feb 202449.1549.1549.1549.1549.15-
21 Feb 202447.0547.4547.0546.0346.03245
20 Feb 202451.1451.1449.8544.9944.99269
19 Feb 202445.9545.9545.9546.9246.9210
16 Feb 202447.6947.6947.6947.6947.69-
15 Feb 202446.2946.2946.2946.2946.29-
14 Feb 202447.4947.4947.4947.4947.49-
13 Feb 202448.4649.3348.4647.8847.88129
12 Feb 202450.7450.7450.7450.7450.74-
09 Feb 202450.2650.2650.2650.2650.26-
08 Feb 202448.7448.7448.7448.7448.74-
07 Feb 202448.1748.1748.1748.1748.17-
06 Feb 202444.9744.9742.9947.0747.07425
05 Feb 202448.3248.3248.3246.9646.96561
02 Feb 202447.0547.0646.5749.0449.04178
01 Feb 202439.2339.2338.7538.5138.5171
31 Jan 202437.0037.0037.0038.0138.01145
30 Jan 202437.7838.8437.7841.2641.2671
29 Jan 202440.3540.3540.3540.3540.35-
26 Jan 202439.7139.7139.7140.3140.31134
25 Jan 202438.5538.5538.5539.6139.61665
24 Jan 202438.8038.8038.8038.8038.80-
23 Jan 202436.3136.3136.2237.0337.0357
22 Jan 202437.2937.2937.1537.0337.03962
19 Jan 202436.1836.1836.1836.1836.18-
18 Jan 202436.1036.1036.1036.1036.10-
17 Jan 202434.8934.8934.8934.8934.89-
16 Jan 202431.3133.6031.3135.8435.8415
15 Jan 202436.3736.3736.3736.3736.37-
12 Jan 202437.0437.0437.0437.0437.04-
11 Jan 202436.6536.6536.6536.6536.65-
10 Jan 202435.7435.7435.7435.7435.74-
09 Jan 202433.9833.9833.4634.2634.26121
08 Jan 202430.9731.8630.9731.9431.94110
05 Jan 202430.9530.9530.9530.9530.95-
04 Jan 202433.3833.3933.3831.7231.72866
03 Jan 202434.0134.0134.0134.0134.01-
02 Jan 202434.8036.2033.2933.9633.9610
29 Dec 202335.8835.8835.8835.8835.88-
28 Dec 202335.9235.9235.9235.9235.92-
27 Dec 202335.9935.9935.9935.9635.96123
22 Dec 202336.2236.2236.2236.2236.22-
21 Dec 202335.9135.9135.9135.9135.91-
20 Dec 202337.3537.3537.3537.3537.35-
19 Dec 202337.0237.0232.2836.5736.57153
18 Dec 202336.3136.3136.3136.3136.31-
15 Dec 202333.9033.9033.9033.9033.90-
14 Dec 202332.9932.9932.9932.9932.99-
13 Dec 202331.9731.9731.9733.2833.289
12 Dec 202331.9731.9731.0732.2832.28112
11 Dec 202331.4831.4831.4831.4831.48-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...