UK markets closed

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

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.8145+0.0545 (+7.17%)
At close: 08:24AM GMT
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20230.75700.75700.75700.81450.8145971,910
26 Jan 20231.00701.00701.00701.00701.0070-
25 Jan 20230.99900.99900.99900.99900.9990-
24 Jan 20230.92100.92100.92100.92100.9210-
23 Jan 20231.08101.08101.08101.08101.0810-
20 Jan 20230.93900.93900.93900.93900.9390-
19 Jan 20230.83200.83200.83200.83200.8320-
18 Jan 20230.89900.89900.89900.89900.8990-
17 Jan 20230.96900.96900.96900.96900.9690-
16 Jan 20230.92600.92600.92600.92600.9260-
13 Jan 20230.92700.92700.92700.92700.9270-
12 Jan 20230.94800.94800.94800.94800.9480-
11 Jan 20230.93800.93800.93800.93800.9380-
10 Jan 20230.83400.83400.83400.83400.8340-
09 Jan 20230.76400.76400.76400.76400.7640-
06 Jan 20230.73100.73100.73100.73100.7310-
05 Jan 20230.70500.70500.70500.70500.7050-
04 Jan 20230.80200.80200.80200.80200.8020-
03 Jan 20230.73800.73800.73800.73800.7380-
30 Dec 20220.74900.74900.74900.74900.7490-
29 Dec 20220.74300.74300.74300.74300.7430-
28 Dec 20220.63900.63900.63900.63900.6390-
23 Dec 20220.71900.71900.71900.71900.7190-
22 Dec 20220.72900.72900.72900.72900.7290-
21 Dec 20220.79600.79600.79600.79600.7960-
20 Dec 20220.73100.73100.73100.73100.7310-
19 Dec 20220.74500.74500.74500.74500.7450-
16 Dec 20220.98300.98300.98300.98300.9830-
15 Dec 20221.03201.03201.03201.03201.0320-
14 Dec 20221.19901.19901.19901.19901.1990-
13 Dec 20221.27701.27701.27701.27701.2770-
12 Dec 20221.17601.17601.17601.17601.1760-
09 Dec 20220.89200.89200.89200.89200.8920-
08 Dec 20220.89700.89700.89700.89700.8970-
07 Dec 20220.96600.96600.96500.90900.9090860,195
06 Dec 20221.14801.14801.07700.86200.8620424,335
05 Dec 20221.07801.07801.07801.07801.0780-
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...