UK markets close in 6 hours 35 minutes

GraniteShares 3x Long AMD Daily ETC (LAM3.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
109.72-3.78 (-3.33%)
As of 09:24AM BST. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 2024122.21122.21106.93109.72109.72729
28 May 2024113.00116.97102.80113.50113.5025,047
24 May 2024103.26103.2688.89101.82101.8217,537
23 May 2024114.16115.1993.1798.5098.5048,549
22 May 2024109.40109.40100.68106.89106.891,259
21 May 202497.91112.1478.31100.51100.5136,456
20 May 202496.53104.6996.53104.66104.663,016
17 May 2024108.55108.5596.00105.11105.115,866
16 May 202497.63102.5793.30104.90104.9013,985
15 May 202487.1887.1987.1888.3888.3827,882
14 May 202478.8586.5378.3183.0383.032,405
13 May 202481.7981.7981.7982.1482.14750
10 May 202484.1184.1184.1181.6981.691,700
09 May 202482.9982.9982.9982.9982.99-
08 May 202483.6483.6483.6483.1483.145,300
07 May 202478.0088.2378.0089.4489.4454,165
03 May 202472.7472.7472.7476.2376.2312,447
02 May 202469.7571.1769.7570.5370.531,850
01 May 202478.0678.0678.0670.2970.2919,215
30 Apr 202499.5299.5980.39100.10100.1014,694
29 Apr 202498.9298.9298.9298.9298.92-
26 Apr 202496.1196.1196.1196.1196.11-
25 Apr 202486.5886.5886.5886.5886.58-
24 Apr 202486.2686.2686.2686.2686.26-
23 Apr 202486.06100.1582.7687.2287.2221,540
22 Apr 202479.9579.9579.9578.9878.981,244
19 Apr 202489.9789.9787.2783.0683.0633,877
18 Apr 202494.8894.8892.5093.3993.39700
17 Apr 2024103.66103.66103.66103.66103.66-
16 Apr 2024115.83115.83115.83112.14112.1434,828
15 Apr 2024114.51114.51102.40109.22109.2246,668
12 Apr 2024109.99110.00109.99111.71111.7121,340
11 Apr 2024118.02118.02118.02122.79122.7917,400
10 Apr 2024118.96118.96118.96119.40119.4012,662
09 Apr 2024119.00144.94119.00119.80119.8036,400
08 Apr 2024129.54129.54129.54122.92122.9230,136
05 Apr 2024126.38126.38126.38126.38126.38-
04 Apr 2024156.11156.11156.09144.32144.324,179
03 Apr 2024154.62154.62154.62154.62154.62-
02 Apr 2024150.11150.11150.11143.01143.0130,029
28 Mar 2024157.35157.35157.35157.35157.35-
27 Mar 2024148.24148.24148.24148.24148.24-
26 Mar 2024160.65160.65160.65157.20157.2045,090
25 Mar 2024140.56140.56140.56151.57151.571,008
22 Mar 2024145.19146.14145.19146.50146.5014,258
21 Mar 2024159.42159.42149.16155.60155.601,261
20 Mar 2024152.56152.56152.56138.10138.101,433
19 Mar 2024150.50208.41150.50151.40151.4027,000
18 Mar 2024190.53190.53183.76185.04185.045,919
15 Mar 2024187.58187.60187.58185.62185.6211,030
14 Mar 2024186.53186.53186.53186.53186.53-
13 Mar 2024195.91195.91195.91195.91195.91-
12 Mar 2024247.92247.92247.92215.74215.74106,440
11 Mar 2024219.38232.80210.28215.23215.2322,137
08 Mar 2024259.93275.12259.93253.76253.7615,554
07 Mar 2024252.05259.36248.03253.59253.597,423
06 Mar 2024241.44241.44241.44243.10243.10619
05 Mar 2024212.86224.69188.90222.29222.2927,277
04 Mar 2024221.08221.08221.08242.57242.576,784
01 Mar 2024207.44215.31207.44217.77217.776,916
29 Feb 2024180.55180.55180.55180.55180.55-
28 Feb 2024153.13153.13153.13153.13153.13-
27 Feb 2024158.29158.29158.29154.58154.5849,754
26 Feb 2024154.60154.60154.60154.60154.60-
23 Feb 2024165.90165.90165.90153.45153.45160
22 Feb 2024144.82172.03144.16171.55171.55563,127
21 Feb 2024126.52126.52126.52126.52126.52-
20 Feb 2024158.99158.99158.99127.98127.9852,223
19 Feb 2024157.40157.40157.40157.40157.40-
16 Feb 2024161.16161.16161.16161.16161.16-
15 Feb 2024167.13167.13167.12160.91160.9114,760
14 Feb 2024154.54154.54154.54160.32160.323,952
13 Feb 2024151.66156.39151.66150.77150.773,493
12 Feb 2024160.51160.51160.51160.51160.51-
09 Feb 2024143.50143.50143.50150.20150.208,083
08 Feb 2024147.49147.49147.49147.49147.49-
07 Feb 2024149.89150.27149.89146.31146.3119,989
06 Feb 2024144.81157.35144.81142.59142.593,456
05 Feb 2024169.07169.20164.10155.63155.6330,940
02 Feb 2024154.16161.27154.00162.96162.9622,190
01 Feb 2024139.38139.38139.38138.71138.716,900
31 Jan 2024119.12133.94118.21138.24138.24122,861
30 Jan 2024171.00172.25161.95167.11167.11239,634
29 Jan 2024174.19178.55158.88163.29163.29594,202
26 Jan 2024159.70167.83159.70174.52174.522,545
25 Jan 2024174.00180.00174.00181.36181.3619,333
24 Jan 2024169.93169.93169.93169.93169.93-
23 Jan 2024140.22144.61124.28145.37145.3714,305
22 Jan 2024155.62155.62140.85142.41142.4128,800
19 Jan 2024143.37143.37135.09143.30143.3027,200
18 Jan 2024140.70147.60140.70136.04136.0420,864
17 Jan 2024121.26122.67121.26122.13122.1311,488
16 Jan 202499.0599.0599.05124.63124.6318,915
15 Jan 2024101.06101.06101.06101.06101.06-
12 Jan 202499.1999.1999.1999.1999.19-
11 Jan 202495.5295.5295.5295.5295.52-
10 Jan 2024102.25102.25102.25102.25102.25-
09 Jan 202489.3989.3989.39102.79102.7929,617
08 Jan 202482.0692.2982.0696.5796.5727,809
05 Jan 202485.3385.3385.3387.3487.346,199
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...