UK markets closed

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

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
51.26-1.69 (-3.18%)
At close: 04:25PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202451.2754.7851.2751.2651.2666,753
25 Jul 202457.5465.4049.4552.9452.94103,862
24 Jul 202469.6970.5763.6064.0964.0916,508
23 Jul 202470.9173.4869.9974.4274.4210,936
22 Jul 202470.5773.7965.1069.6369.6378,666
19 Jul 202481.8281.8268.5268.2268.2216,315
18 Jul 202482.2195.2470.1170.4470.4460,434
17 Jul 202499.70112.2485.4988.0788.07129,843
16 Jul 2024124.00124.00107.75108.96108.9611,697
15 Jul 2024130.87131.19120.05123.26123.268,775
12 Jul 2024126.13130.44113.87129.24129.2428,446
11 Jul 2024128.44132.01117.67118.48118.4831,727
10 Jul 2024121.60133.99103.22125.30125.30115,950
09 Jul 2024115.84129.39109.76112.57112.5756,612
08 Jul 2024110.72114.71107.33110.11110.1125,991
05 Jul 202499.87105.8688.31103.51103.5159,069
04 Jul 202492.8593.9292.1091.2491.24956
03 Jul 202492.1098.8290.8593.2993.2924,797
02 Jul 202482.3390.7280.0785.9385.9312,300
01 Jul 202478.8998.9277.6181.0781.0717,069
28 Jun 202487.9297.2987.9292.1892.1826,449
27 Jun 202486.2486.2478.5784.9784.97909
26 Jun 202488.2489.6983.9382.9782.971,540
25 Jun 202482.6689.8582.6586.8986.892,788
24 Jun 202490.6190.6185.2090.7690.763,854
21 Jun 2024100.24100.2487.7089.7289.729,811
20 Jun 202489.0099.0079.1296.7496.7437,955
19 Jun 202476.0678.4174.0276.6876.6843,980
18 Jun 202481.0086.1579.4079.5879.587,852
17 Jun 202480.3395.1579.7282.7982.7913,961
14 Jun 202489.1990.8185.3987.6687.66821
13 Jun 202490.2890.9883.6685.5585.553,706
12 Jun 202487.8091.0686.7690.4790.477,081
11 Jun 202489.8991.1384.5286.2586.2511,440
10 Jun 202497.31103.3390.2794.2494.2450,274
07 Jun 2024107.12107.1299.96102.14102.142,799
06 Jun 2024100.29106.3897.03101.81101.8123,449
05 Jun 202496.21101.6290.99100.22100.223,698
04 Jun 2024104.61104.6193.0090.9890.983,065
03 Jun 2024105.90110.5396.1797.6597.6517,946
31 May 202494.23109.7492.8494.1394.132,614
30 May 202498.81104.4897.2499.6099.604,957
29 May 2024122.21122.2195.71102.62102.629,331
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...