UK Markets closed

GraniteShares 3x Long Tesla Daily ETP (3LTS.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
13.78+1.08 (+8.48%)
At close: 04:29PM BST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202213.4314.2812.5513.7813.7863,532
23 Jun 202212.6013.5711.6612.7012.7070,776
22 Jun 202211.9014.4011.5013.7813.78104,157
21 Jun 202210.5013.6110.3913.2913.29226,784
20 Jun 202210.2810.5010.2410.3910.39192,467
17 Jun 20229.9810.559.3110.0910.09276,464
16 Jun 202212.0212.4210.2210.4310.43110,537
15 Jun 202211.2312.2010.7711.7011.7049,888
14 Jun 202211.1314.639.8310.6710.67486,581
13 Jun 202212.5012.7310.2011.1311.13169,775
10 Jun 202216.0016.0012.5712.5712.5761,179
09 Jun 202215.9117.4415.3816.0816.0847,988
08 Jun 202214.3116.3214.3115.8615.8632,779
07 Jun 202213.9918.4413.0013.7613.76304,953
06 Jun 202215.2015.5013.7614.0414.04144,894
01 Jun 202218.1918.5016.3316.8016.80195,964
31 May 202218.5919.0012.1817.7517.7562,000
30 May 202218.8920.0018.7418.9118.9129,189
27 May 202214.8017.6614.6117.3617.3694,242
26 May 202212.1514.4111.6614.0214.02410,854
25 May 202211.1412.349.9211.9611.96572,326
24 May 202212.3516.6210.4911.2011.20357,216
23 May 202213.9613.9611.2012.5412.54303,504
20 May 202216.8217.0212.2212.7812.78226,924
19 May 202215.4516.3014.2816.2416.2459,890
18 May 202219.3019.5017.6917.6117.6126,904
17 May 202218.0122.8317.4518.5218.52117,902
16 May 202221.2021.2017.8318.2518.2564,947
13 May 202219.5221.7919.4020.7620.76323,174
12 May 202217.7419.9914.4117.9317.93184,071
11 May 202224.8625.8121.3022.7022.7047,430
10 May 202225.3137.6822.0522.7522.75139,109
09 May 202230.8131.0624.3025.5025.5087,075
06 May 202233.5634.0029.3233.6933.6946,542
05 May 202240.5443.0033.8934.7934.7940,844
04 May 202237.2638.3135.1135.6335.637,466
03 May 202237.3252.9135.4538.2238.2244,405
29 Apr 202235.0041.0035.0037.6337.6391,339
28 Apr 202237.5038.4727.5330.8030.8066,096
27 Apr 202235.7138.8334.5037.2537.2565,808
26 Apr 202253.2360.9435.7135.7135.7142,790
25 Apr 202252.2655.3348.0053.5653.5618,084
22 Apr 202259.5059.5053.2058.4658.4622,307
21 Apr 202260.0067.5059.9961.0661.0633,620
20 Apr 202256.8560.6053.5053.6053.6019,663
19 Apr 202256.0059.9652.5659.3159.3114,531
14 Apr 202259.0159.9852.0053.5353.5321,712
13 Apr 202256.5056.5151.0056.3156.3128,167
12 Apr 202252.0574.1449.5755.3455.3471,260
11 Apr 202258.0058.0051.4053.0953.0964,623
08 Apr 202267.9870.1759.9061.6061.6028,294
07 Apr 202264.0069.1562.5062.5662.5623,554
06 Apr 202274.5074.8361.8063.4763.4752,569
05 Apr 202283.0086.7372.8878.2078.2044,463
04 Apr 202276.2882.8870.9982.7082.7044,799
01 Apr 202273.4974.9069.0173.2873.2817,368
31 Mar 202275.5678.0072.0175.1175.1122,165
30 Mar 202275.2879.0073.0075.9675.9617,723
29 Mar 202274.3781.2556.8375.7475.7441,223
28 Mar 202259.2875.1057.2673.8973.8960,695
25 Mar 202258.7062.0057.7559.2859.2813,451
24 Mar 202260.4062.5055.7655.7655.7620,898
23 Mar 202256.2665.2054.0063.0363.0362,251
22 Mar 202245.8950.3033.2749.2849.2825,052
21 Mar 202244.6349.2742.8547.1747.1742,835
18 Mar 202236.6743.4436.6743.2643.2623,068
17 Mar 202235.7537.5833.6237.6237.6223,429
16 Mar 202231.5035.5331.5034.8534.8547,928
15 Mar 202227.5735.5926.0230.2030.2067,770
14 Mar 202231.9332.1626.5028.2728.2763,805
11 Mar 202237.0038.8632.0832.1032.1033,334
10 Mar 202238.4138.4133.4133.5433.5422,290
09 Mar 202236.3039.0036.0038.4638.4629,815
08 Mar 202232.0041.2430.0133.7033.7049,984
07 Mar 202235.0040.4933.0037.0137.0135,520
04 Mar 202236.3839.2535.3036.0936.0932,000
03 Mar 202241.0144.0638.5039.6039.6028,091
02 Mar 202239.5043.5038.1739.7239.7217,146
01 Mar 202242.1344.2031.9340.7240.7236,125
28 Feb 202233.5042.0031.1442.0042.0058,478
25 Feb 202232.0036.1130.9533.5033.5042,225
24 Feb 202231.2531.2520.7028.8628.86145,529
23 Feb 202237.0139.5331.7132.0632.0673,377
22 Feb 202236.0048.0634.0036.3836.3840,501
21 Feb 202241.1442.9938.0039.1839.1839,589
18 Feb 202247.2547.2539.7440.4440.4449,887
17 Feb 202249.0751.7846.2149.7649.7620,633
16 Feb 202253.8754.1349.3050.2450.2414,262
15 Feb 202247.5755.1346.0051.5551.5538,094
14 Feb 202243.1548.6939.5048.6348.6363,449
11 Feb 202250.7751.7647.0047.6847.6814,755
10 Feb 202254.1057.0050.5254.7854.7821,585
09 Feb 202253.3257.6153.3255.3355.3324,002
08 Feb 202251.0053.0049.5052.6052.605,869
07 Feb 202254.0558.0052.9853.0753.0711,770
04 Feb 202253.2653.2947.6951.6351.6325,497
03 Feb 202247.4957.0045.9957.0057.0033,466
02 Feb 202256.8558.0049.5049.9149.9120,310
01 Feb 202257.8059.1851.1056.5456.5418,342
31 Jan 202244.0054.9343.2354.4754.4754,006
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...