UK markets closed

Leverage Shares 3x Palantir ETC (3PLT.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1.1445+0.1650 (+16.85%)
At close: 01:21PM GMT
Time period:
04 Dec 2021 - 04 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20221.14501.14501.14501.14501.1450-
01 Dec 20221.22201.22201.22201.22201.2220-
30 Nov 20220.96700.96700.96700.95300.9530425,000
29 Nov 20221.03701.03701.00200.98000.98002,833,697
28 Nov 20220.97800.97800.97801.01001.010041,321
25 Nov 20220.98300.98300.98300.98300.9830-
24 Nov 20221.06301.06301.06101.08101.0810192,670
23 Nov 20220.97800.97800.97801.03901.0390101,243
22 Nov 20221.17701.35201.17700.98100.98101,925,213
21 Nov 20221.06601.06601.00000.99200.99201,612,447
18 Nov 20221.08801.08801.08801.08801.0880-
17 Nov 20221.26001.26001.26001.25601.2560463,993
16 Nov 20221.44901.44901.44801.44901.44901,075,969
15 Nov 20221.25001.30201.25001.59501.59506,069,242
14 Nov 20221.49401.49401.49401.49401.4940-
11 Nov 20221.50401.50401.50401.46101.4610943,111
10 Nov 20221.28501.28501.28501.28501.2850-
09 Nov 20221.06801.06801.06801.06801.068048,837
08 Nov 20221.07202.10101.03801.03901.03901,523,176
07 Nov 20221.59001.69301.08801.03301.03303,599,818
04 Nov 20221.81701.81701.58501.58501.5850324,896
03 Nov 20221.65801.65801.65801.77601.776033,022
02 Nov 20221.92701.92701.92701.92701.9270-
01 Nov 20222.16702.30001.98602.10102.1010123,449
31 Oct 20222.11902.11902.06902.20502.2050663,645
28 Oct 20222.06702.06701.94901.99501.9950727,077
27 Oct 20222.11202.11202.00002.09702.0970227,290
26 Oct 20222.27702.27702.27702.37502.3750708,811
25 Oct 20221.64401.72401.64402.02202.02201,505,082
24 Oct 20221.81701.81701.81701.81701.8170-
21 Oct 20221.77101.77101.77101.77101.7710-
20 Oct 20221.83901.83901.83901.83901.8390-
19 Oct 20221.73301.73301.73301.73301.7330-
18 Oct 20221.79001.79001.70501.80401.8040649,000
17 Oct 20221.51601.56001.51601.67201.6720333,931
14 Oct 20221.94001.94001.94001.66101.6610206,000
13 Oct 20221.65301.65301.65301.78501.7850243,764
12 Oct 20221.74001.74001.74001.81001.81004,183
11 Oct 20222.09002.09002.01801.90101.9010489,708
10 Oct 20221.78701.78701.78701.81001.8100180,000
07 Oct 20222.08402.08402.05001.98101.9810342,838
06 Oct 20222.11902.11902.11902.11902.1190-
05 Oct 20222.00002.03402.00001.92701.9270147,511
04 Oct 20222.09102.09101.78802.17802.1780501,379
03 Oct 20222.00002.00002.00001.91401.9140236,000
30 Sept 20221.94902.11301.94002.11302.1130499,188
29 Sept 20221.99001.99001.99001.99001.9900-
28 Sept 20221.70001.89001.70001.81101.8110238,039
27 Sept 20221.68801.68801.49601.69601.6960168,600
26 Sept 20221.47101.64001.47101.62601.6260383,019
23 Sept 20221.44301.44301.44301.39501.395056,090
22 Sept 20221.54401.54401.54401.54401.5440-
21 Sept 20221.63401.75601.63401.75601.7560269,506
20 Sept 20221.65901.73201.63601.76601.7660997,383
16 Sept 20221.70201.70201.70201.70201.7020-
15 Sept 20221.75901.75901.75901.75901.7590-
14 Sept 20221.44301.52201.44301.49601.49601,157,811
13 Sept 20221.78401.90001.51501.51601.51601,814,709
12 Sept 20221.80001.80001.80001.79901.7990777,777
09 Sept 20221.69501.69501.69501.69501.6950-
08 Sept 20221.55101.55101.55101.55101.5510-
07 Sept 20221.43001.43001.43001.43001.4300-
06 Sept 20221.78001.78001.68401.42501.42501,897,780
05 Sept 20221.54301.54301.43701.57501.5750477,694
02 Sept 20221.60001.66401.57001.60201.602020,000
01 Sept 20221.67301.67301.44701.40601.40601,223,785
31 Aug 20221.76301.81501.76301.70601.7060200,000
30 Aug 20221.80002.13301.71901.70101.7010541,814
26 Aug 20222.11802.12802.11801.91401.91401,188,144
25 Aug 20222.07602.07602.07602.07602.0760-
24 Aug 20222.12702.12702.12702.09902.0990104,090
23 Aug 20222.07603.73602.07601.93801.93803,380
22 Aug 20222.27802.27802.09602.02402.02401,689,949
19 Aug 20222.78802.80002.40202.35802.35801,898,365
18 Aug 20223.02403.02403.02403.02403.0240-
17 Aug 20223.39603.39603.39603.12203.122033,412
16 Aug 20223.49303.82103.49303.24203.24206,789,342
15 Aug 20223.66403.66403.66403.66403.6640-
12 Aug 20223.55203.55203.55203.55203.5520-
11 Aug 20223.57503.57503.57503.57503.5750-
10 Aug 20222.99903.20002.99903.25703.2570574,761
09 Aug 20223.87406.07803.06502.95402.95401,400,228
08 Aug 20223.76204.25203.68704.50404.50401,776,822
05 Aug 20226.44106.44106.44106.06806.0680236,235
04 Aug 20225.90405.90405.90405.90405.9040-
03 Aug 20225.83105.83105.83106.12506.12508,000
02 Aug 20225.37605.37604.17805.70905.7090353,175
01 Aug 20224.70704.70704.70705.10705.107014,820
29 Jul 20224.57304.57304.57304.32804.328056,410
28 Jul 20224.48004.48004.48004.48004.4800-
27 Jul 20224.01204.01204.01204.01204.0120-
26 Jul 20224.04305.21504.04303.77803.778063,090
25 Jul 20224.02704.02704.02704.02704.0270-
22 Jul 20225.02205.20304.75104.40404.4040323,130
21 Jul 20225.24705.24704.98905.10705.1070450,240
20 Jul 20223.76404.29203.76404.70404.704027,864
19 Jul 20223.62603.90303.62603.52403.5240448,610
18 Jul 20223.68403.68403.68403.68403.6840-
15 Jul 20223.46503.46503.46503.27503.2750261
14 Jul 20223.45603.45603.45603.45603.4560-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...