Leverage Shares 3x Palantir ETC (3PLT.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 08:24AM GMT
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2023 | 0.7570 | 0.7570 | 0.7570 | 0.8145 | 0.8145 | 971,910 |
| 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 | - |
| 06 Jan 2023 | 0.7310 | 0.7310 | 0.7310 | 0.7310 | 0.7310 | - |
| 05 Jan 2023 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | - |
| 04 Jan 2023 | 0.8020 | 0.8020 | 0.8020 | 0.8020 | 0.8020 | - |
| 03 Jan 2023 | 0.7380 | 0.7380 | 0.7380 | 0.7380 | 0.7380 | - |
| 30 Dec 2022 | 0.7490 | 0.7490 | 0.7490 | 0.7490 | 0.7490 | - |
| 29 Dec 2022 | 0.7430 | 0.7430 | 0.7430 | 0.7430 | 0.7430 | - |
| 28 Dec 2022 | 0.6390 | 0.6390 | 0.6390 | 0.6390 | 0.6390 | - |
| 23 Dec 2022 | 0.7190 | 0.7190 | 0.7190 | 0.7190 | 0.7190 | - |
| 22 Dec 2022 | 0.7290 | 0.7290 | 0.7290 | 0.7290 | 0.7290 | - |
| 21 Dec 2022 | 0.7960 | 0.7960 | 0.7960 | 0.7960 | 0.7960 | - |
| 20 Dec 2022 | 0.7310 | 0.7310 | 0.7310 | 0.7310 | 0.7310 | - |
| 19 Dec 2022 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | - |
| 16 Dec 2022 | 0.9830 | 0.9830 | 0.9830 | 0.9830 | 0.9830 | - |
| 15 Dec 2022 | 1.0320 | 1.0320 | 1.0320 | 1.0320 | 1.0320 | - |
| 14 Dec 2022 | 1.1990 | 1.1990 | 1.1990 | 1.1990 | 1.1990 | - |
| 13 Dec 2022 | 1.2770 | 1.2770 | 1.2770 | 1.2770 | 1.2770 | - |
| 12 Dec 2022 | 1.1760 | 1.1760 | 1.1760 | 1.1760 | 1.1760 | - |
| 09 Dec 2022 | 0.8920 | 0.8920 | 0.8920 | 0.8920 | 0.8920 | - |
| 08 Dec 2022 | 0.8970 | 0.8970 | 0.8970 | 0.8970 | 0.8970 | - |
| 07 Dec 2022 | 0.9660 | 0.9660 | 0.9650 | 0.9090 | 0.9090 | 860,195 |
| 06 Dec 2022 | 1.1480 | 1.1480 | 1.0770 | 0.8620 | 0.8620 | 424,335 |
| 05 Dec 2022 | 1.0780 | 1.0780 | 1.0780 | 1.0780 | 1.0780 | - |
| 02 Dec 2022 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | - |
| 01 Dec 2022 | 1.2220 | 1.2220 | 1.2220 | 1.2220 | 1.2220 | - |
| 30 Nov 2022 | 0.9670 | 0.9670 | 0.9670 | 0.9530 | 0.9530 | 425,000 |
| 29 Nov 2022 | 1.0370 | 1.0370 | 1.0020 | 0.9800 | 0.9800 | 2,833,697 |
| 28 Nov 2022 | 0.9780 | 0.9780 | 0.9780 | 1.0100 | 1.0100 | 41,321 |
| 25 Nov 2022 | 0.9830 | 0.9830 | 0.9830 | 0.9830 | 0.9830 | - |
| 24 Nov 2022 | 1.0630 | 1.0630 | 1.0610 | 1.0810 | 1.0810 | 192,670 |
| 23 Nov 2022 | 0.9780 | 0.9780 | 0.9780 | 1.0390 | 1.0390 | 101,243 |
| 22 Nov 2022 | 1.1770 | 1.3520 | 1.1770 | 0.9810 | 0.9810 | 1,925,213 |
| 21 Nov 2022 | 1.0660 | 1.0660 | 1.0000 | 0.9920 | 0.9920 | 1,612,447 |
| 18 Nov 2022 | 1.0880 | 1.0880 | 1.0880 | 1.0880 | 1.0880 | - |
| 17 Nov 2022 | 1.2600 | 1.2600 | 1.2600 | 1.2560 | 1.2560 | 463,993 |
| 16 Nov 2022 | 1.4490 | 1.4490 | 1.4480 | 1.4490 | 1.4490 | 1,075,969 |
| 15 Nov 2022 | 1.2500 | 1.3020 | 1.2500 | 1.5950 | 1.5950 | 6,069,242 |
| 14 Nov 2022 | 1.4940 | 1.4940 | 1.4940 | 1.4940 | 1.4940 | - |
| 11 Nov 2022 | 1.5040 | 1.5040 | 1.5040 | 1.4610 | 1.4610 | 943,111 |
| 10 Nov 2022 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | - |
| 09 Nov 2022 | 1.0680 | 1.0680 | 1.0680 | 1.0680 | 1.0680 | 48,837 |
| 08 Nov 2022 | 1.0720 | 2.1010 | 1.0380 | 1.0390 | 1.0390 | 1,523,176 |
| 07 Nov 2022 | 1.5900 | 1.6930 | 1.0880 | 1.0330 | 1.0330 | 3,599,818 |
| 04 Nov 2022 | 1.8170 | 1.8170 | 1.5850 | 1.5850 | 1.5850 | 324,896 |
| 03 Nov 2022 | 1.6580 | 1.6580 | 1.6580 | 1.7760 | 1.7760 | 33,022 |
| 02 Nov 2022 | 1.9270 | 1.9270 | 1.9270 | 1.9270 | 1.9270 | - |
| 01 Nov 2022 | 2.1670 | 2.3000 | 1.9860 | 2.1010 | 2.1010 | 123,449 |
| 31 Oct 2022 | 2.1190 | 2.1190 | 2.0690 | 2.2050 | 2.2050 | 663,645 |
| 28 Oct 2022 | 2.0670 | 2.0670 | 1.9490 | 1.9950 | 1.9950 | 727,077 |
| 27 Oct 2022 | 2.1120 | 2.1120 | 2.0000 | 2.0970 | 2.0970 | 227,290 |
| 26 Oct 2022 | 2.2770 | 2.2770 | 2.2770 | 2.3750 | 2.3750 | 708,811 |
| 25 Oct 2022 | 1.6440 | 1.7240 | 1.6440 | 2.0220 | 2.0220 | 1,505,082 |
| 24 Oct 2022 | 1.8170 | 1.8170 | 1.8170 | 1.8170 | 1.8170 | - |
| 21 Oct 2022 | 1.7710 | 1.7710 | 1.7710 | 1.7710 | 1.7710 | - |
| 20 Oct 2022 | 1.8390 | 1.8390 | 1.8390 | 1.8390 | 1.8390 | - |
| 19 Oct 2022 | 1.7330 | 1.7330 | 1.7330 | 1.7330 | 1.7330 | - |
| 18 Oct 2022 | 1.7900 | 1.7900 | 1.7050 | 1.8040 | 1.8040 | 649,000 |
| 17 Oct 2022 | 1.5160 | 1.5600 | 1.5160 | 1.6720 | 1.6720 | 333,931 |
| 14 Oct 2022 | 1.9400 | 1.9400 | 1.9400 | 1.6610 | 1.6610 | 206,000 |
| 13 Oct 2022 | 1.6530 | 1.6530 | 1.6530 | 1.7850 | 1.7850 | 243,764 |
| 12 Oct 2022 | 1.7400 | 1.7400 | 1.7400 | 1.8100 | 1.8100 | 4,183 |
| 11 Oct 2022 | 2.0900 | 2.0900 | 2.0180 | 1.9010 | 1.9010 | 489,708 |
| 10 Oct 2022 | 1.7870 | 1.7870 | 1.7870 | 1.8100 | 1.8100 | 180,000 |
| 07 Oct 2022 | 2.0840 | 2.0840 | 2.0500 | 1.9810 | 1.9810 | 342,838 |
| 06 Oct 2022 | 2.1190 | 2.1190 | 2.1190 | 2.1190 | 2.1190 | - |
| 05 Oct 2022 | 2.0000 | 2.0340 | 2.0000 | 1.9270 | 1.9270 | 147,511 |
| 04 Oct 2022 | 2.0910 | 2.0910 | 1.7880 | 2.1780 | 2.1780 | 501,379 |
| 03 Oct 2022 | 2.0000 | 2.0000 | 2.0000 | 1.9140 | 1.9140 | 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 |
| *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.
