Leverage Shares 3x Palantir ETC (3PLT.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 02:24PM BST. Market open.
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Oct 2022 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 236,000 |
| 30 Sept 2022 | 1.9490 | 2.1130 | 1.9400 | 2.1130 | 2.1130 | 499,188 |
| 29 Sept 2022 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | - |
| 28 Sept 2022 | 1.7000 | 1.8900 | 1.7000 | 1.8110 | 1.8110 | 238,039 |
| 27 Sept 2022 | 1.6880 | 1.6880 | 1.4960 | 1.6960 | 1.6960 | 168,600 |
| 26 Sept 2022 | 1.4710 | 1.6400 | 1.4710 | 1.6260 | 1.6260 | 383,019 |
| 23 Sept 2022 | 1.4430 | 1.4430 | 1.4430 | 1.3950 | 1.3950 | 56,090 |
| 22 Sept 2022 | 1.5440 | 1.5440 | 1.5440 | 1.5440 | 1.5440 | - |
| 21 Sept 2022 | 1.6340 | 1.7560 | 1.6340 | 1.7560 | 1.7560 | 269,506 |
| 20 Sept 2022 | 1.6590 | 1.7320 | 1.6360 | 1.7660 | 1.7660 | 997,383 |
| 16 Sept 2022 | 1.7020 | 1.7020 | 1.7020 | 1.7020 | 1.7020 | - |
| 15 Sept 2022 | 1.7590 | 1.7590 | 1.7590 | 1.7590 | 1.7590 | - |
| 14 Sept 2022 | 1.4430 | 1.5220 | 1.4430 | 1.4960 | 1.4960 | 1,157,811 |
| 13 Sept 2022 | 1.7840 | 1.9000 | 1.5150 | 1.5160 | 1.5160 | 1,814,709 |
| 12 Sept 2022 | 1.8000 | 1.8000 | 1.8000 | 1.7990 | 1.7990 | 777,777 |
| 09 Sept 2022 | 1.6950 | 1.6950 | 1.6950 | 1.6950 | 1.6950 | - |
| 08 Sept 2022 | 1.5510 | 1.5510 | 1.5510 | 1.5510 | 1.5510 | - |
| 07 Sept 2022 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| 06 Sept 2022 | 1.7800 | 1.7800 | 1.6840 | 1.4250 | 1.4250 | 1,897,780 |
| 05 Sept 2022 | 1.5430 | 1.5430 | 1.4370 | 1.5750 | 1.5750 | 477,694 |
| 02 Sept 2022 | 1.6000 | 1.6640 | 1.5700 | 1.6020 | 1.6020 | 20,000 |
| 01 Sept 2022 | 1.6730 | 1.6730 | 1.4470 | 1.4060 | 1.4060 | 1,223,785 |
| 31 Aug 2022 | 1.7630 | 1.8150 | 1.7630 | 1.7060 | 1.7060 | 200,000 |
| 30 Aug 2022 | 1.8000 | 2.1330 | 1.7190 | 1.7010 | 1.7010 | 541,814 |
| 26 Aug 2022 | 2.1180 | 2.1280 | 2.1180 | 1.9140 | 1.9140 | 1,188,144 |
| 25 Aug 2022 | 2.0760 | 2.0760 | 2.0760 | 2.0760 | 2.0760 | - |
| 24 Aug 2022 | 2.1270 | 2.1270 | 2.1270 | 2.0990 | 2.0990 | 104,090 |
| 23 Aug 2022 | 2.0760 | 3.7360 | 2.0760 | 1.9380 | 1.9380 | 3,380 |
| 22 Aug 2022 | 2.2780 | 2.2780 | 2.0960 | 2.0240 | 2.0240 | 1,689,949 |
| 19 Aug 2022 | 2.7880 | 2.8000 | 2.4020 | 2.3580 | 2.3580 | 1,898,365 |
| 18 Aug 2022 | 3.0240 | 3.0240 | 3.0240 | 3.0240 | 3.0240 | - |
| 17 Aug 2022 | 3.3960 | 3.3960 | 3.3960 | 3.1220 | 3.1220 | 33,412 |
| 16 Aug 2022 | 3.4930 | 3.8210 | 3.4930 | 3.2420 | 3.2420 | 6,789,342 |
| 15 Aug 2022 | 3.6640 | 3.6640 | 3.6640 | 3.6640 | 3.6640 | - |
| 12 Aug 2022 | 3.5520 | 3.5520 | 3.5520 | 3.5520 | 3.5520 | - |
| 11 Aug 2022 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | - |
| 10 Aug 2022 | 2.9990 | 3.2000 | 2.9990 | 3.2570 | 3.2570 | 574,761 |
| 09 Aug 2022 | 3.8740 | 6.0780 | 3.0650 | 2.9540 | 2.9540 | 1,400,228 |
| 08 Aug 2022 | 3.7620 | 4.2520 | 3.6870 | 4.5040 | 4.5040 | 1,776,822 |
| 05 Aug 2022 | 6.4410 | 6.4410 | 6.4410 | 6.0680 | 6.0680 | 236,235 |
| 04 Aug 2022 | 5.9040 | 5.9040 | 5.9040 | 5.9040 | 5.9040 | - |
| 03 Aug 2022 | 5.8310 | 5.8310 | 5.8310 | 6.1250 | 6.1250 | 8,000 |
| 02 Aug 2022 | 5.3760 | 5.3760 | 4.1780 | 5.7090 | 5.7090 | 353,175 |
| 01 Aug 2022 | 4.7070 | 4.7070 | 4.7070 | 5.1070 | 5.1070 | 14,820 |
| 29 Jul 2022 | 4.5730 | 4.5730 | 4.5730 | 4.3280 | 4.3280 | 56,410 |
| 28 Jul 2022 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
| 27 Jul 2022 | 4.0120 | 4.0120 | 4.0120 | 4.0120 | 4.0120 | - |
| 26 Jul 2022 | 4.0430 | 5.2150 | 4.0430 | 3.7780 | 3.7780 | 63,090 |
| 25 Jul 2022 | 4.0270 | 4.0270 | 4.0270 | 4.0270 | 4.0270 | - |
| 22 Jul 2022 | 5.0220 | 5.2030 | 4.7510 | 4.4040 | 4.4040 | 323,130 |
| 21 Jul 2022 | 5.2470 | 5.2470 | 4.9890 | 5.1070 | 5.1070 | 450,240 |
| 20 Jul 2022 | 3.7640 | 4.2920 | 3.7640 | 4.7040 | 4.7040 | 27,864 |
| 19 Jul 2022 | 3.6260 | 3.9030 | 3.6260 | 3.5240 | 3.5240 | 448,610 |
| 18 Jul 2022 | 3.6840 | 3.6840 | 3.6840 | 3.6840 | 3.6840 | - |
| 15 Jul 2022 | 3.4650 | 3.4650 | 3.4650 | 3.2750 | 3.2750 | 261 |
| 14 Jul 2022 | 3.4560 | 3.4560 | 3.4560 | 3.4560 | 3.4560 | - |
| 13 Jul 2022 | 3.9180 | 3.9180 | 3.9180 | 3.9180 | 3.9180 | - |
| 12 Jul 2022 | 4.0550 | 4.8810 | 4.0550 | 4.0660 | 4.0660 | 87,858 |
| 11 Jul 2022 | 4.8590 | 4.8590 | 4.7620 | 4.3560 | 4.3560 | 115,218 |
| 08 Jul 2022 | 4.8650 | 4.8650 | 4.8650 | 5.2110 | 5.2110 | 50,390 |
| 07 Jul 2022 | 4.8460 | 5.0210 | 4.8460 | 4.9570 | 4.9570 | 2 |
| 06 Jul 2022 | 4.8810 | 4.9500 | 4.8810 | 4.6960 | 4.6960 | 28,796 |
| 05 Jul 2022 | 5.1500 | 5.1500 | 4.2270 | 4.1650 | 4.1650 | 650,616 |
| 04 Jul 2022 | 3.6800 | 3.6800 | 3.6800 | 3.9220 | 3.9220 | 16,420 |
| 01 Jul 2022 | 3.7900 | 3.7900 | 3.7800 | 3.7820 | 3.7820 | 10,000 |
| 30 Jun 2022 | 3.6080 | 3.6080 | 3.6080 | 3.6080 | 3.6080 | - |
| 29 Jun 2022 | 3.7630 | 3.7630 | 3.7630 | 3.7630 | 3.7630 | - |
| 28 Jun 2022 | 4.0190 | 4.0190 | 4.0190 | 4.0350 | 4.0350 | 489,222 |
| 27 Jun 2022 | 5.2000 | 5.2800 | 5.2000 | 4.5650 | 4.5650 | 8,132 |
| 24 Jun 2022 | 4.2880 | 4.6230 | 4.2800 | 4.5720 | 4.5720 | 323,285 |
| 23 Jun 2022 | 4.1530 | 4.1530 | 4.1530 | 4.1530 | 4.1530 | - |
| 22 Jun 2022 | 3.8720 | 3.8750 | 3.8720 | 3.8960 | 3.8960 | 368,342 |
| 21 Jun 2022 | 3.6030 | 3.6030 | 2.4630 | 3.5710 | 3.5710 | 1 |
| 20 Jun 2022 | 2.8380 | 2.8380 | 2.8380 | 2.8380 | 2.8380 | 1,045 |
| 17 Jun 2022 | 2.6810 | 2.6810 | 2.6810 | 2.6650 | 2.6650 | 45,197 |
| 16 Jun 2022 | 2.3780 | 2.3780 | 2.3780 | 2.3780 | 2.3780 | - |
| 15 Jun 2022 | 2.7890 | 2.7890 | 2.7890 | 2.7210 | 2.7210 | 239,771 |
| 14 Jun 2022 | 2.3950 | 3.7180 | 2.3950 | 2.5760 | 2.5760 | 997,362 |
| 13 Jun 2022 | 2.2750 | 2.2750 | 2.2750 | 2.2990 | 2.2990 | 39,999 |
| 10 Jun 2022 | 2.9310 | 2.9310 | 2.9310 | 2.9310 | 2.9310 | - |
| 09 Jun 2022 | 4.1150 | 4.1150 | 4.1150 | 3.7210 | 3.7210 | 61,770 |
| 08 Jun 2022 | 4.1170 | 4.3600 | 4.1170 | 4.2960 | 4.2960 | 17,946 |
| 07 Jun 2022 | 3.8050 | 3.8840 | 3.8050 | 3.8900 | 3.8900 | 273,544 |
| 06 Jun 2022 | 4.0360 | 4.0610 | 4.0360 | 3.7710 | 3.7710 | 33,326 |
| 01 Jun 2022 | 3.6320 | 3.9630 | 3.6320 | 3.5150 | 3.5150 | 170,221 |
| 31 May 2022 | 4.0460 | 4.0460 | 3.0390 | 3.7900 | 3.7900 | 16,420 |
| 30 May 2022 | 3.9400 | 3.9400 | 3.9310 | 3.9310 | 3.9310 | 1,369 |
| 27 May 2022 | 3.3330 | 3.3330 | 3.3330 | 3.5340 | 3.5340 | 2 |
| 26 May 2022 | 3.1030 | 3.1030 | 3.1030 | 3.1030 | 3.1030 | - |
| 25 May 2022 | 2.4040 | 2.5630 | 2.4040 | 2.6580 | 2.6580 | 105,735 |
| 24 May 2022 | 2.6030 | 3.2270 | 2.3450 | 2.4410 | 2.4410 | 400,340 |
| 23 May 2022 | 3.1070 | 3.1070 | 3.0450 | 2.9530 | 2.9530 | 54,014 |
| 20 May 2022 | 3.5000 | 3.5000 | 3.3500 | 3.0580 | 3.0580 | 4,500 |
| 19 May 2022 | 2.9210 | 2.9210 | 2.9210 | 3.4710 | 3.4710 | 72,697 |
| 18 May 2022 | 3.1950 | 3.1950 | 3.1950 | 3.1950 | 3.1950 | - |
| 17 May 2022 | 3.2380 | 3.2380 | 2.8650 | 3.2220 | 3.2220 | 2,560,961 |
| 16 May 2022 | 3.3340 | 3.3340 | 3.2500 | 3.3030 | 3.3030 | 584,402 |
| 13 May 2022 | 2.8030 | 2.9620 | 2.7960 | 3.4200 | 3.4200 | 897,069 |
| 12 May 2022 | 2.0910 | 2.1880 | 1.8250 | 2.4480 | 2.4480 | 613,224 |
| 11 May 2022 | 2.4550 | 2.4880 | 2.4550 | 2.4530 | 2.4530 | 388,631 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
