UK markets closed

GraniteShares 3x Long Coinbase Daily ETP (LCO3.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2,595.25-232.50 (-8.22%)
At close: 03:00PM BST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20242,872.003,083.502,872.002,595.252,595.253,011
02 May 20242,522.502,795.002,522.502,827.752,827.751,108
01 May 20242,818.402,818.402,818.402,818.402,818.40-
30 Apr 20242,840.003,317.152,520.002,455.252,455.25468
29 Apr 20243,123.003,200.003,110.003,180.753,180.75787
26 Apr 20243,197.003,197.003,197.003,197.003,197.00-
25 Apr 20242,968.002,968.002,968.002,968.002,968.00-
24 Apr 20243,500.003,700.003,500.003,371.753,371.75451
23 Apr 20243,160.003,685.003,160.003,624.753,624.75752
22 Apr 20243,000.003,000.003,000.002,948.502,948.50240
19 Apr 20243,100.003,100.003,100.003,009.003,009.00155
18 Apr 20242,878.002,878.002,783.573,274.503,274.50116
17 Apr 20242,716.002,716.002,716.002,716.002,716.00-
16 Apr 20243,140.004,817.142,628.002,630.252,630.252,459
15 Apr 20244,052.004,052.004,052.004,069.254,069.2583
12 Apr 20245,163.505,163.505,163.505,163.505,163.50-
11 Apr 20244,775.504,775.504,775.504,775.504,775.50-
10 Apr 20244,284.004,284.004,284.004,590.504,590.5074
09 Apr 20244,727.004,910.494,727.004,394.004,394.00302
08 Apr 20245,115.505,115.505,115.505,128.005,128.0037
05 Apr 20244,773.005,100.004,689.504,720.754,720.75444
04 Apr 20245,246.505,246.505,246.505,246.505,246.50-
03 Apr 20244,927.254,927.254,927.254,927.254,927.25-
02 Apr 20244,523.006,315.074,226.004,582.754,582.75677
28 Mar 20245,932.505,932.505,759.006,044.506,044.501,080
27 Mar 20245,486.505,600.505,486.505,737.755,737.75979
26 Mar 20246,701.007,426.505,453.886,780.756,780.75907
25 Mar 20246,149.507,208.506,149.506,880.256,880.25715
22 Mar 20245,607.755,607.755,607.755,607.755,607.75-
21 Mar 20245,568.006,617.505,568.006,495.756,495.753,111
20 Mar 20243,716.003,716.003,716.004,463.254,463.254
19 Mar 20243,977.006,111.183,490.004,035.004,035.001,349
18 Mar 20244,739.754,739.754,739.754,739.754,739.75-
15 Mar 20244,765.504,780.004,765.504,522.504,522.50143
14 Mar 20245,765.005,765.004,650.004,061.754,061.751,545
13 Mar 20245,948.506,490.005,883.006,480.506,480.501,155
12 Mar 20246,141.506,141.504,508.425,656.755,656.752,489
11 Mar 20247,071.007,071.006,240.506,618.256,618.251,231
08 Mar 20245,301.005,830.005,301.005,467.255,467.25381
07 Mar 20244,730.005,051.504,729.504,769.504,769.50956
06 Mar 20244,264.004,264.004,209.004,498.504,498.50151
05 Mar 20244,258.004,692.503,050.754,082.754,082.756,422
04 Mar 20243,944.004,067.003,944.004,116.004,116.002,629
01 Mar 20243,236.433,236.433,236.433,237.253,237.252
29 Feb 20242,853.252,853.252,853.252,853.252,853.25-
28 Feb 20243,355.503,622.503,322.503,423.003,423.003,146
27 Feb 20242,930.003,340.502,176.683,027.753,027.759,126
26 Feb 20241,840.002,468.001,840.002,452.502,452.503,542
23 Feb 20241,905.001,905.001,905.001,762.001,762.006
22 Feb 20241,977.001,977.001,977.001,993.251,993.2532
21 Feb 20241,916.001,916.001,916.001,916.001,916.00-
20 Feb 20242,334.002,334.002,055.161,988.251,988.25254
19 Feb 20242,648.002,695.502,578.002,607.752,607.75751
16 Feb 20242,672.502,854.502,592.002,844.752,844.7510,987
15 Feb 20241,921.002,155.001,921.001,996.751,996.75388
14 Feb 20241,291.001,291.001,291.001,679.501,679.502,182
13 Feb 20241,510.501,510.50988.691,278.251,278.25300
12 Feb 20241,275.501,527.501,259.001,501.001,501.006,628
09 Feb 20241,270.001,270.001,270.001,228.001,228.00366
08 Feb 20241,057.001,057.001,057.001,057.001,057.00-
07 Feb 2024772.50772.50772.50772.50772.50-
06 Feb 2024820.001,110.68820.00817.25817.253,238
05 Feb 2024789.00790.00788.00794.00794.002,733
02 Feb 20241,035.251,035.251,035.251,035.251,035.25-
01 Feb 20241,042.501,042.50977.00976.50976.50406
31 Jan 20241,159.751,159.751,159.751,159.751,159.75-
30 Jan 2024952.82952.82952.821,102.251,102.255,400
29 Jan 20241,210.501,210.501,210.501,210.501,210.50-
26 Jan 2024938.50993.00938.50978.75978.75302
25 Jan 2024904.00904.00904.00893.75893.75404
24 Jan 2024958.75958.75958.75958.75958.75-
23 Jan 2024970.001,096.04910.50948.00948.002,619
22 Jan 2024995.75995.75995.75995.75995.75-
19 Jan 2024869.00869.00869.00869.00869.00-
18 Jan 20241,172.751,172.751,172.751,172.751,172.75-
17 Jan 20241,174.501,175.501,174.501,125.251,125.251,767
16 Jan 20241,044.001,826.461,044.001,209.251,209.25266
15 Jan 20241,078.001,078.001,078.001,078.001,078.00-
12 Jan 20241,246.501,246.501,246.501,246.501,246.50-
11 Jan 20241,460.751,460.751,460.751,460.751,460.75-
10 Jan 20241,816.001,816.501,816.001,774.501,774.501,136
09 Jan 20242,361.392,361.392,361.391,930.501,930.5015,345
08 Jan 20242,085.002,085.002,085.001,857.001,857.00259
05 Jan 20241,968.001,969.001,936.001,955.501,955.508,126
04 Jan 20241,935.502,165.501,935.502,126.252,126.252,916
03 Jan 20242,235.002,235.002,235.002,007.752,007.75937
02 Jan 20243,603.003,635.003,126.812,517.852,517.853,225
29 Dec 20233,741.823,741.823,741.823,741.823,741.82-
28 Dec 20233,699.893,756.983,366.993,389.403,389.401,734
27 Dec 20232,923.002,923.002,923.003,580.553,580.5596
22 Dec 20232,879.332,879.332,879.332,879.332,879.33-
21 Dec 20232,678.752,691.472,678.752,684.092,684.091,542
20 Dec 20232,758.392,758.392,758.392,758.392,758.39-
19 Dec 20232,235.232,362.112,014.282,385.562,385.563,111
18 Dec 20231,955.151,955.151,955.151,983.161,983.16155
15 Dec 20232,074.002,074.002,074.002,025.062,025.0627
14 Dec 20232,070.962,131.351,985.002,056.202,056.205,417
13 Dec 20231,644.931,644.931,627.041,755.481,755.481,512
12 Dec 20231,923.811,923.811,818.511,686.721,686.7218,372
11 Dec 20231,638.571,638.571,638.571,638.571,638.57-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...