UK markets close in 34 minutes

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

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2.0000-0.1130 (-5.35%)
As of 02:24PM BST. Market open.
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 20222.00002.00002.00002.00002.0000236,000
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-
13 Jul 20223.91803.91803.91803.91803.9180-
12 Jul 20224.05504.88104.05504.06604.066087,858
11 Jul 20224.85904.85904.76204.35604.3560115,218
08 Jul 20224.86504.86504.86505.21105.211050,390
07 Jul 20224.84605.02104.84604.95704.95702
06 Jul 20224.88104.95004.88104.69604.696028,796
05 Jul 20225.15005.15004.22704.16504.1650650,616
04 Jul 20223.68003.68003.68003.92203.922016,420
01 Jul 20223.79003.79003.78003.78203.782010,000
30 Jun 20223.60803.60803.60803.60803.6080-
29 Jun 20223.76303.76303.76303.76303.7630-
28 Jun 20224.01904.01904.01904.03504.0350489,222
27 Jun 20225.20005.28005.20004.56504.56508,132
24 Jun 20224.28804.62304.28004.57204.5720323,285
23 Jun 20224.15304.15304.15304.15304.1530-
22 Jun 20223.87203.87503.87203.89603.8960368,342
21 Jun 20223.60303.60302.46303.57103.57101
20 Jun 20222.83802.83802.83802.83802.83801,045
17 Jun 20222.68102.68102.68102.66502.665045,197
16 Jun 20222.37802.37802.37802.37802.3780-
15 Jun 20222.78902.78902.78902.72102.7210239,771
14 Jun 20222.39503.71802.39502.57602.5760997,362
13 Jun 20222.27502.27502.27502.29902.299039,999
10 Jun 20222.93102.93102.93102.93102.9310-
09 Jun 20224.11504.11504.11503.72103.721061,770
08 Jun 20224.11704.36004.11704.29604.296017,946
07 Jun 20223.80503.88403.80503.89003.8900273,544
06 Jun 20224.03604.06104.03603.77103.771033,326
01 Jun 20223.63203.96303.63203.51503.5150170,221
31 May 20224.04604.04603.03903.79003.790016,420
30 May 20223.94003.94003.93103.93103.93101,369
27 May 20223.33303.33303.33303.53403.53402
26 May 20223.10303.10303.10303.10303.1030-
25 May 20222.40402.56302.40402.65802.6580105,735
24 May 20222.60303.22702.34502.44102.4410400,340
23 May 20223.10703.10703.04502.95302.953054,014
20 May 20223.50003.50003.35003.05803.05804,500
19 May 20222.92102.92102.92103.47103.471072,697
18 May 20223.19503.19503.19503.19503.1950-
17 May 20223.23803.23802.86503.22203.22202,560,961
16 May 20223.33403.33403.25003.30303.3030584,402
13 May 20222.80302.96202.79603.42003.4200897,069
12 May 20222.09102.18801.82502.44802.4480613,224
11 May 20222.45502.48802.45502.45302.4530388,631
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...