Leverage Shares 3x PayPal ETP (3PYP.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 03:15PM GMT. Market open.
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 0.0000 | 0.0000 | 0.0000 | 2.6865 | 2.6865 | 1,133,308 |
| 02 Feb 2023 | 2.0300 | 2.5930 | 2.0300 | 2.6550 | 2.6550 | 1,549,986 |
| 01 Feb 2023 | 2.1230 | 2.1320 | 2.1230 | 2.0800 | 2.0800 | 38,003 |
| 31 Jan 2023 | 1.9560 | 2.0450 | 1.9560 | 2.0870 | 2.0870 | 178,327 |
| 30 Jan 2023 | 2.0660 | 2.0660 | 2.0660 | 2.0940 | 2.0940 | 72,219 |
| 27 Jan 2023 | 2.0770 | 2.1000 | 2.0770 | 2.1260 | 2.1260 | 92,219 |
| 26 Jan 2023 | 2.0500 | 2.0500 | 2.0500 | 1.9510 | 1.9510 | 50,000 |
| 25 Jan 2023 | 1.8920 | 1.8920 | 1.8920 | 1.8920 | 1.8920 | - |
| 24 Jan 2023 | 2.0500 | 2.0500 | 2.0200 | 2.0120 | 2.0120 | 10,000 |
| 23 Jan 2023 | 1.9850 | 1.9850 | 1.8110 | 1.9710 | 1.9710 | 463,260 |
| 20 Jan 2023 | 1.7570 | 1.7570 | 1.7570 | 1.8760 | 1.8760 | 4,000 |
| 19 Jan 2023 | 1.7570 | 1.7570 | 1.7570 | 1.7570 | 1.7570 | - |
| 18 Jan 2023 | 2.0320 | 2.0320 | 2.0320 | 1.9230 | 1.9230 | 5,000 |
| 17 Jan 2023 | 2.0240 | 2.0240 | 1.9120 | 1.9990 | 1.9990 | 16,500 |
| 16 Jan 2023 | 1.9800 | 1.9800 | 1.9800 | 2.0250 | 2.0250 | 17,000 |
| 13 Jan 2023 | 2.0600 | 2.0600 | 2.0010 | 1.9850 | 1.9850 | 232,300 |
| 12 Jan 2023 | 1.9640 | 1.9640 | 1.9030 | 1.9940 | 1.9940 | 40,291 |
| 11 Jan 2023 | 1.9550 | 1.9550 | 1.9550 | 2.0030 | 2.0030 | 367,678 |
| 10 Jan 2023 | 1.8690 | 1.8690 | 1.8030 | 1.9070 | 1.9070 | 6,610 |
| 09 Jan 2023 | 1.9090 | 1.9090 | 1.9080 | 1.9380 | 1.9380 | 451,990 |
| 06 Jan 2023 | 1.8370 | 1.8370 | 1.8370 | 1.8370 | 1.8370 | - |
| 05 Jan 2023 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
| 04 Jan 2023 | 1.7790 | 1.9320 | 1.7790 | 1.9380 | 1.9380 | 181,062 |
| 03 Jan 2023 | 1.3770 | 1.3770 | 1.3770 | 1.7110 | 1.7110 | 269,654 |
| 30 Dec 2022 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
| 29 Dec 2022 | 1.3300 | 1.3300 | 1.3300 | 1.4550 | 1.4550 | 300 |
| 28 Dec 2022 | 1.3360 | 1.3360 | 1.3360 | 1.3240 | 1.3240 | 40,801 |
| 23 Dec 2022 | 1.2690 | 1.2690 | 1.2690 | 1.2690 | 1.2690 | - |
| 22 Dec 2022 | 1.2690 | 1.2690 | 1.2690 | 1.2690 | 1.2690 | - |
| 21 Dec 2022 | 1.3560 | 1.3560 | 1.3560 | 1.3560 | 1.3560 | - |
| 20 Dec 2022 | 1.3800 | 1.7040 | 1.3800 | 1.3560 | 1.3560 | 700,000 |
| 19 Dec 2022 | 1.4180 | 1.4180 | 1.2510 | 1.3770 | 1.3770 | 326,752 |
| 16 Dec 2022 | 1.4070 | 1.4070 | 1.4060 | 1.3730 | 1.3730 | 5,000 |
| 15 Dec 2022 | 1.6000 | 1.6000 | 1.4240 | 1.4230 | 1.4230 | 163,228 |
| 14 Dec 2022 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
| 13 Dec 2022 | 1.9140 | 1.9140 | 1.7410 | 1.7610 | 1.7610 | 50,000 |
| 12 Dec 2022 | 1.6650 | 1.6650 | 1.6650 | 1.6650 | 1.6650 | - |
| 09 Dec 2022 | 1.7400 | 1.7400 | 1.7400 | 1.7300 | 1.7300 | 12,628 |
| 08 Dec 2022 | 1.7950 | 1.8230 | 1.7950 | 1.7960 | 1.7960 | 89,607 |
| 07 Dec 2022 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
| 06 Dec 2022 | 1.5990 | 2.0480 | 1.5990 | 1.6120 | 1.6120 | 749,857 |
| 05 Dec 2022 | 1.7880 | 1.7880 | 1.7370 | 1.7780 | 1.7780 | 779,171 |
| 02 Dec 2022 | 2.0900 | 2.0900 | 2.0680 | 1.8210 | 1.8210 | 209,553 |
| 01 Dec 2022 | 2.1420 | 2.1420 | 2.1070 | 2.0680 | 2.0680 | 750,418 |
| 30 Nov 2022 | 2.0720 | 2.0720 | 2.0720 | 1.9410 | 1.9410 | 56,951 |
| 29 Nov 2022 | 2.1540 | 2.2620 | 2.1540 | 2.1170 | 2.1170 | 224,671 |
| 28 Nov 2022 | 2.1730 | 2.1730 | 2.1730 | 2.3050 | 2.3050 | 367,614 |
| 25 Nov 2022 | 2.2220 | 2.2220 | 2.2220 | 2.2220 | 2.2220 | - |
| 24 Nov 2022 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | - |
| 23 Nov 2022 | 2.2840 | 2.2840 | 2.2840 | 2.2840 | 2.2840 | - |
| 22 Nov 2022 | 2.0050 | 3.0080 | 2.0050 | 2.2470 | 2.2470 | 72,273 |
| 21 Nov 2022 | 2.4560 | 2.4560 | 2.4560 | 2.4560 | 2.4560 | - |
| 18 Nov 2022 | 2.8240 | 2.8240 | 2.8240 | 2.7630 | 2.7630 | 72,458 |
| 17 Nov 2022 | 2.8810 | 2.8810 | 2.8810 | 2.8810 | 2.8810 | - |
| 16 Nov 2022 | 2.8860 | 2.8860 | 2.8860 | 2.8860 | 2.8860 | - |
| 15 Nov 2022 | 3.5000 | 3.5000 | 2.3820 | 3.3560 | 3.3560 | 100,000 |
| 14 Nov 2022 | 3.3440 | 3.3440 | 3.3440 | 3.2870 | 3.2870 | 500 |
| 11 Nov 2022 | 3.2610 | 3.3000 | 3.2610 | 3.2760 | 3.2760 | 329,337 |
| 10 Nov 2022 | 2.3980 | 2.3980 | 2.3980 | 2.3980 | 2.3980 | - |
| 09 Nov 2022 | 2.5700 | 2.5700 | 2.3940 | 2.3980 | 2.3980 | 501 |
| 08 Nov 2022 | 2.4050 | 2.4050 | 2.1870 | 2.6620 | 2.6620 | 30,045 |
| 07 Nov 2022 | 2.0580 | 2.3160 | 2.0580 | 2.2910 | 2.2910 | 377,520 |
| 04 Nov 2022 | 1.8030 | 2.0500 | 1.7770 | 1.9370 | 1.9370 | 1,043,844 |
| 03 Nov 2022 | 2.3580 | 2.3580 | 2.3580 | 2.3580 | 2.3580 | - |
| 02 Nov 2022 | 2.9110 | 2.9110 | 2.9110 | 2.6880 | 2.6880 | 10,000 |
| 01 Nov 2022 | 2.8800 | 3.2750 | 2.8800 | 2.8800 | 2.8800 | 309,859 |
| 31 Oct 2022 | 3.1680 | 3.1810 | 2.8950 | 2.9510 | 2.9510 | 183,550 |
| 28 Oct 2022 | 3.2270 | 3.2270 | 3.1840 | 3.1660 | 3.1660 | 20,275 |
| 27 Oct 2022 | 3.5120 | 3.5120 | 3.4430 | 3.4130 | 3.4130 | 110,100 |
| 26 Oct 2022 | 3.6860 | 3.6860 | 3.6860 | 3.6860 | 3.6860 | - |
| 25 Oct 2022 | 3.0390 | 3.0390 | 2.9940 | 3.4740 | 3.4740 | 308,745 |
| 24 Oct 2022 | 3.0200 | 3.0200 | 3.0200 | 2.8670 | 2.8670 | 100,000 |
| 21 Oct 2022 | 2.9990 | 2.9990 | 2.9470 | 2.9470 | 2.9470 | 286,422 |
| 20 Oct 2022 | 3.3130 | 3.3130 | 3.3130 | 3.2880 | 3.2880 | 730 |
| 19 Oct 2022 | 3.2430 | 3.2490 | 3.2340 | 3.1810 | 3.1810 | 100,993 |
| 18 Oct 2022 | 3.3550 | 3.4000 | 3.1080 | 3.1700 | 3.1700 | 14,236 |
| 17 Oct 2022 | 2.9500 | 2.9500 | 2.9500 | 2.9720 | 2.9720 | 5,000 |
| 14 Oct 2022 | 3.1400 | 3.1400 | 2.8570 | 2.8780 | 2.8780 | 32 |
| 13 Oct 2022 | 2.8070 | 2.8070 | 2.6490 | 3.0600 | 3.0600 | 159,311 |
| 12 Oct 2022 | 3.0660 | 3.1180 | 3.0660 | 3.1110 | 3.1110 | 70 |
| 11 Oct 2022 | 3.0800 | 4.1270 | 3.0800 | 3.0990 | 3.0990 | 135,496 |
| 10 Oct 2022 | 3.6980 | 3.6980 | 3.6200 | 3.2970 | 3.2970 | 180,644 |
| 07 Oct 2022 | 4.1390 | 4.1390 | 4.1390 | 4.1390 | 4.1390 | - |
| 06 Oct 2022 | 4.6890 | 4.6890 | 4.6890 | 4.6890 | 4.6890 | - |
| 05 Oct 2022 | 4.1710 | 4.1710 | 4.1710 | 4.1360 | 4.1360 | 127,898 |
| 04 Oct 2022 | 3.7440 | 3.8390 | 3.7440 | 4.1520 | 4.1520 | 288,433 |
| 03 Oct 2022 | 3.5040 | 3.5040 | 3.5040 | 3.5730 | 3.5730 | 75,160 |
| 30 Sept 2022 | 3.9030 | 3.9030 | 3.9030 | 3.9030 | 3.9030 | - |
| 29 Sept 2022 | 4.0000 | 4.0890 | 4.0000 | 3.9520 | 3.9520 | 195,119 |
| 28 Sept 2022 | 3.9380 | 3.9380 | 3.9380 | 3.9380 | 3.9380 | - |
| 27 Sept 2022 | 4.0880 | 4.0880 | 3.9830 | 3.7020 | 3.7020 | 180,610 |
| 26 Sept 2022 | 3.7700 | 3.8580 | 3.7700 | 3.7020 | 3.7020 | 228,832 |
| 23 Sept 2022 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3,500 |
| 22 Sept 2022 | 3.9000 | 3.9000 | 3.9000 | 3.7900 | 3.7900 | 3,000 |
| 21 Sept 2022 | 4.3490 | 4.3490 | 4.3480 | 4.5810 | 4.5810 | 40,645 |
| 20 Sept 2022 | 5.1550 | 5.1550 | 5.0440 | 4.4640 | 4.4640 | 259,301 |
| 16 Sept 2022 | 4.4000 | 4.5000 | 4.4000 | 4.4910 | 4.4910 | 90,772 |
| 15 Sept 2022 | 5.0990 | 5.0990 | 5.0990 | 5.0990 | 5.0990 | - |
| 14 Sept 2022 | 4.9430 | 4.9430 | 4.9430 | 4.9430 | 4.9430 | - |
| 13 Sept 2022 | 4.7000 | 4.7000 | 4.6290 | 4.8220 | 4.8220 | 137,064 |
| *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.
