3PLT.L - Leverage Shares 3x Palantir ETC
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jun 2023 | 3.5180 | 3.6320 | 3.3220 | 3.5780 | 3.5780 | 120,338 |
| 01 Jun 2023 | 4.3590 | 4.3590 | 4.3590 | 4.3590 | 4.3590 | - |
| 31 May 2023 | 4.5190 | 4.5190 | 4.5190 | 4.5190 | 4.5190 | - |
| 30 May 2023 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
| 26 May 2023 | 3.6720 | 3.6720 | 3.6720 | 3.6720 | 3.6720 | - |
| 25 May 2023 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | - |
| 24 May 2023 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | - |
| 23 May 2023 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
| 22 May 2023 | 2.4780 | 2.4780 | 2.4780 | 2.4780 | 2.4780 | - |
| 19 May 2023 | 2.4010 | 2.4010 | 2.4010 | 2.4010 | 2.4010 | - |
| 18 May 2023 | 2.4210 | 2.4210 | 2.4210 | 2.4210 | 2.4210 | - |
| 17 May 2023 | 1.6870 | 1.6870 | 1.6870 | 1.6870 | 1.6870 | - |
| 16 May 2023 | 1.3540 | 1.3540 | 1.3540 | 1.3540 | 1.3540 | - |
| 15 May 2023 | 1.3760 | 1.3760 | 1.3760 | 1.3760 | 1.3760 | - |
| 12 May 2023 | 1.3690 | 1.3690 | 1.3690 | 1.3690 | 1.3690 | - |
| 11 May 2023 | 1.5490 | 1.5490 | 1.5490 | 1.5490 | 1.5490 | - |
| 10 May 2023 | 1.5790 | 1.5790 | 1.5790 | 1.5790 | 1.5790 | - |
| 09 May 2023 | 1.4070 | 1.4070 | 1.4070 | 1.4070 | 1.4070 | - |
| 05 May 2023 | 0.7320 | 0.7320 | 0.7320 | 0.7320 | 0.7320 | - |
| 04 May 2023 | 0.7230 | 0.7230 | 0.7230 | 0.7230 | 0.7230 | - |
| 03 May 2023 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | - |
| 02 May 2023 | 0.7890 | 0.7890 | 0.7890 | 0.7890 | 0.7890 | - |
| 28 Apr 2023 | 0.8440 | 0.8440 | 0.8440 | 0.8440 | 0.8440 | - |
| 27 Apr 2023 | 0.8670 | 0.8670 | 0.8670 | 0.8670 | 0.8670 | - |
| 26 Apr 2023 | 0.8420 | 0.8420 | 0.8420 | 0.8420 | 0.8420 | - |
| 25 Apr 2023 | 0.8420 | 0.8420 | 0.8420 | 0.8420 | 0.8420 | - |
| 24 Apr 2023 | 0.9730 | 0.9730 | 0.9730 | 0.9730 | 0.9730 | - |
| 21 Apr 2023 | 1.0030 | 1.0030 | 1.0030 | 1.0030 | 1.0030 | - |
| 20 Apr 2023 | 0.9930 | 0.9930 | 0.9930 | 0.9930 | 0.9930 | - |
| 19 Apr 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 18 Apr 2023 | 1.2320 | 1.2320 | 1.2320 | 1.2320 | 1.2320 | - |
| 17 Apr 2023 | 1.2630 | 1.2630 | 1.2630 | 1.2630 | 1.2630 | - |
| 14 Apr 2023 | 1.2690 | 1.2690 | 1.2690 | 1.2690 | 1.2690 | - |
| 13 Apr 2023 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | - |
| 12 Apr 2023 | 1.0790 | 1.0790 | 1.0790 | 1.0790 | 1.0790 | - |
| 11 Apr 2023 | 1.1960 | 1.1960 | 1.1960 | 1.1960 | 1.1960 | - |
| 06 Apr 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 05 Apr 2023 | 0.9610 | 0.9610 | 0.9610 | 0.9610 | 0.9610 | - |
| 04 Apr 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 03 Apr 2023 | 1.1220 | 1.1220 | 1.1220 | 1.1220 | 1.1220 | - |
| 31 Mar 2023 | 1.1520 | 1.1520 | 1.1520 | 1.1520 | 1.1520 | - |
| 30 Mar 2023 | 1.0380 | 1.0380 | 1.0380 | 1.0380 | 1.0380 | - |
| 29 Mar 2023 | 1.0660 | 1.0660 | 1.0660 | 1.0660 | 1.0660 | - |
| 28 Mar 2023 | 0.9860 | 0.9860 | 0.9860 | 0.9860 | 0.9860 | - |
| 27 Mar 2023 | 1.0010 | 1.0010 | 1.0010 | 1.0010 | 1.0010 | - |
| 24 Mar 2023 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | - |
| 23 Mar 2023 | 1.1180 | 1.1180 | 1.1180 | 1.1180 | 1.1180 | - |
| 22 Mar 2023 | 1.0710 | 1.0710 | 1.0710 | 1.0710 | 1.0710 | - |
| 21 Mar 2023 | 1.1720 | 1.1720 | 1.1720 | 1.1720 | 1.1720 | - |
| 20 Mar 2023 | 1.0310 | 1.0310 | 1.0310 | 1.0310 | 1.0310 | - |
| 17 Mar 2023 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
| 16 Mar 2023 | 0.9980 | 0.9980 | 0.9980 | 0.9980 | 0.9980 | - |
| 15 Mar 2023 | 0.9690 | 0.9690 | 0.9690 | 0.9690 | 0.9690 | - |
| 14 Mar 2023 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | - |
| 13 Mar 2023 | 0.9580 | 0.9580 | 0.9580 | 0.9580 | 0.9580 | - |
| 10 Mar 2023 | 0.7920 | 0.7920 | 0.7920 | 0.7920 | 0.7920 | - |
| 09 Mar 2023 | 0.9140 | 0.9140 | 0.9140 | 0.9140 | 0.9140 | - |
| 08 Mar 2023 | 1.0930 | 1.0930 | 1.0930 | 1.0930 | 1.0930 | - |
| 07 Mar 2023 | 1.1560 | 1.1560 | 1.1560 | 1.1560 | 1.1560 | - |
| 06 Mar 2023 | 1.1570 | 1.1570 | 1.1570 | 1.1570 | 1.1570 | - |
| 03 Mar 2023 | 1.1790 | 1.1790 | 1.1790 | 1.1790 | 1.1790 | - |
| 02 Mar 2023 | 1.0390 | 1.0390 | 1.0390 | 1.0390 | 1.0390 | - |
| 01 Mar 2023 | 0.9380 | 0.9380 | 0.9380 | 0.9380 | 0.9380 | - |
| 28 Feb 2023 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | - |
| 27 Feb 2023 | 1.0730 | 1.0730 | 1.0730 | 1.0730 | 1.0730 | - |
| 24 Feb 2023 | 1.0990 | 1.0990 | 1.0990 | 1.0990 | 1.0990 | - |
| 23 Feb 2023 | 1.1330 | 1.1330 | 1.1330 | 1.1330 | 1.1330 | - |
| 22 Feb 2023 | 1.2160 | 1.2160 | 1.2160 | 1.2160 | 1.2160 | - |
| 21 Feb 2023 | 1.2670 | 1.2670 | 1.2670 | 1.2670 | 1.2670 | - |
| 20 Feb 2023 | 1.6660 | 1.6660 | 1.6660 | 1.6660 | 1.6660 | - |
| 17 Feb 2023 | 1.6680 | 1.6680 | 1.6680 | 1.6680 | 1.6680 | - |
| 16 Feb 2023 | 1.9820 | 1.9820 | 1.9820 | 1.9820 | 1.9820 | - |
| 15 Feb 2023 | 2.2510 | 2.2510 | 2.2510 | 2.2510 | 2.2510 | - |
| 14 Feb 2023 | 1.7470 | 1.7470 | 1.7470 | 1.7470 | 1.7470 | - |
| 13 Feb 2023 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
| 10 Feb 2023 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| 09 Feb 2023 | 1.2370 | 1.2370 | 1.2370 | 1.2370 | 1.2370 | - |
| 08 Feb 2023 | 1.3740 | 1.3740 | 1.3740 | 1.3740 | 1.3740 | - |
| 07 Feb 2023 | 1.4310 | 1.4310 | 1.4310 | 1.4310 | 1.4310 | - |
| 06 Feb 2023 | 1.4210 | 1.4210 | 1.4210 | 1.4210 | 1.4210 | - |
| 03 Feb 2023 | 1.4760 | 1.4760 | 1.4760 | 1.4760 | 1.4760 | - |
| 02 Feb 2023 | 1.8330 | 1.8330 | 1.8330 | 1.8330 | 1.8330 | - |
| 01 Feb 2023 | 1.4250 | 1.4250 | 1.4250 | 1.4250 | 1.4250 | - |
| 31 Jan 2023 | 1.2270 | 1.2270 | 1.2270 | 1.2270 | 1.2270 | - |
| 30 Jan 2023 | 1.0520 | 1.0520 | 1.0520 | 1.0520 | 1.0520 | - |
| 27 Jan 2023 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | - |
| 26 Jan 2023 | 1.0070 | 1.0070 | 1.0070 | 1.0070 | 1.0070 | - |
| 25 Jan 2023 | 0.9990 | 0.9990 | 0.9990 | 0.9990 | 0.9990 | - |
| 24 Jan 2023 | 0.9210 | 0.9210 | 0.9210 | 0.9210 | 0.9210 | - |
| 23 Jan 2023 | 1.0810 | 1.0810 | 1.0810 | 1.0810 | 1.0810 | - |
| 20 Jan 2023 | 0.9390 | 0.9390 | 0.9390 | 0.9390 | 0.9390 | - |
| 19 Jan 2023 | 0.8320 | 0.8320 | 0.8320 | 0.8320 | 0.8320 | - |
| 18 Jan 2023 | 0.8990 | 0.8990 | 0.8990 | 0.8990 | 0.8990 | - |
| 17 Jan 2023 | 0.9690 | 0.9690 | 0.9690 | 0.9690 | 0.9690 | - |
| 16 Jan 2023 | 0.9260 | 0.9260 | 0.9260 | 0.9260 | 0.9260 | - |
| 13 Jan 2023 | 0.9270 | 0.9270 | 0.9270 | 0.9270 | 0.9270 | - |
| 12 Jan 2023 | 0.9480 | 0.9480 | 0.9480 | 0.9480 | 0.9480 | - |
| 11 Jan 2023 | 0.9380 | 0.9380 | 0.9380 | 0.9380 | 0.9380 | - |
| 10 Jan 2023 | 0.8340 | 0.8340 | 0.8340 | 0.8340 | 0.8340 | - |
| 09 Jan 2023 | 0.7640 | 0.7640 | 0.7640 | 0.7640 | 0.7640 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.