UK markets close in 2 hours 14 minutes

GraniteShares 3x Long MicroStrategy Daily ETP (LMI3.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
70,669.00+4,669.00 (+7.07%)
As of 01:54PM GMT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202469,922.0072,997.3165,816.0070,669.0070,669.00595
27 Mar 202461,500.0074,804.0058,267.0066,000.0066,000.00576
26 Mar 202467,700.0070,000.0045,887.2560,469.0060,469.001,830
25 Mar 202446,000.0058,219.0041,720.0055,073.5055,073.501,609
22 Mar 202448,542.0050,500.0035,044.0039,790.5039,790.50895
21 Mar 202443,493.0050,014.0039,068.0047,535.0047,535.001,512
20 Mar 202427,995.0033,716.0027,000.0028,445.0028,445.001,466
19 Mar 202435,000.0073,967.8025,200.0028,598.0028,598.001,935
18 Mar 202481,901.0086,200.0062,000.0064,819.0064,819.00779
15 Mar 202476,449.0081,390.0061,528.0073,350.0073,350.00613
14 Mar 202496,000.00104,765.0068,648.0070,898.5070,898.501,043
13 Mar 202476,000.0090,460.0074,660.0087,023.0087,023.00943
12 Mar 202469,082.0069,082.0041,616.1856,948.0056,948.001,644
11 Mar 202460,792.0068,000.0057,000.0070,452.5070,452.501,147
08 Mar 202438,118.0048,745.0036,242.0039,244.5039,244.50988
07 Mar 202436,800.0038,199.0036,046.0036,880.0036,880.00428
06 Mar 202438,000.0038,500.0026,690.0033,988.0033,988.001,755
05 Mar 202451,122.0053,644.0021,360.4929,000.0029,000.001,233
04 Mar 202431,581.0053,851.0031,581.0052,832.5052,832.501,432
01 Mar 202426,500.0028,497.0025,100.0028,022.0028,022.00600
29 Feb 202426,194.0027,525.7724,400.0023,282.0023,282.001,117
28 Feb 202419,576.0023,890.5119,576.0022,971.0022,971.002,508
27 Feb 202415,853.0017,898.009,814.9517,370.5017,370.501,489
26 Feb 20249,693.0013,200.009,480.0013,286.0013,286.00683
23 Feb 20249,835.009,954.009,700.009,149.509,149.50159
22 Feb 20249,926.0010,261.009,926.0010,182.5010,182.5097
21 Feb 202410,219.0010,219.009,212.009,288.509,288.50156
20 Feb 20249,789.0011,634.269,789.0010,018.5010,018.501,057
19 Feb 202410,883.5010,883.5010,883.5010,883.5010,883.50-
16 Feb 202411,933.0012,516.0011,150.0010,883.5010,883.50581
15 Feb 202414,425.0014,700.0014,425.0013,513.0013,513.00287
14 Feb 202410,795.0013,688.0010,795.0012,544.0012,544.002,731
13 Feb 202410,648.0012,150.006,782.1310,261.5010,261.50484
12 Feb 20249,065.0011,212.008,676.0011,012.0011,012.001,597
09 Feb 20246,051.008,114.006,051.008,121.508,121.501,855
08 Feb 20245,100.006,300.005,100.006,237.506,237.50664
07 Feb 20243,890.003,891.003,890.004,086.504,086.50533
06 Feb 20244,236.004,729.344,236.004,542.004,542.00150
05 Feb 20244,132.004,132.004,132.004,204.504,204.50150
02 Feb 20244,446.004,475.004,300.004,501.004,501.00432
01 Feb 20244,368.004,368.004,255.004,348.504,348.5060
31 Jan 20244,644.004,755.004,383.005,012.505,012.501,550
30 Jan 20244,891.004,970.003,613.364,709.004,709.00356
29 Jan 20244,340.005,029.004,339.004,949.004,949.001,164
26 Jan 20244,106.504,106.504,106.504,106.504,106.50-
25 Jan 20243,486.003,486.003,486.003,486.003,486.00-
24 Jan 20243,420.503,420.503,420.503,420.503,420.50-
23 Jan 20243,362.004,249.553,362.003,362.503,362.50593
22 Jan 20243,750.003,750.003,750.003,786.003,786.00154
19 Jan 20243,805.003,805.003,805.003,805.003,805.00-
18 Jan 20244,567.005,132.004,567.004,751.504,751.50819
17 Jan 20243,952.003,952.003,952.004,055.504,055.50227
16 Jan 20244,190.006,852.884,190.004,069.504,069.50502
15 Jan 20244,688.004,688.004,688.004,688.004,688.00-
12 Jan 20245,684.005,684.004,600.004,688.004,688.00939
11 Jan 20247,299.007,411.006,066.005,859.005,859.00632
10 Jan 20246,929.007,347.006,523.007,169.007,169.00794
09 Jan 20248,106.0012,762.857,453.007,559.507,559.50432
08 Jan 202410,006.0010,574.0010,006.008,597.508,597.50776
05 Jan 202410,448.5010,448.5010,448.5010,448.5010,448.50-
04 Jan 202414,104.1314,104.1314,104.1314,104.1314,104.13-
03 Jan 202414,104.1314,104.1314,104.1314,104.1314,104.13-
02 Jan 202413,721.2513,825.4511,192.2014,104.1314,104.13214
29 Dec 202312,565.6212,565.6212,565.6212,565.6212,565.62-
28 Dec 202312,448.0912,903.5112,261.8012,163.8312,163.83255
27 Dec 20239,900.009,947.499,809.8511,170.6811,170.68359
22 Dec 20238,741.968,741.968,741.968,632.018,632.0138
21 Dec 20238,495.598,495.598,495.598,690.938,690.9311
20 Dec 20238,984.438,984.438,984.438,984.438,984.43-
19 Dec 20238,601.398,616.548,440.648,503.388,503.38111
18 Dec 20237,494.467,899.427,494.467,844.567,844.56114
15 Dec 20238,549.808,549.808,549.808,260.708,260.7050
14 Dec 20238,944.788,944.788,944.788,526.948,526.9435
13 Dec 20238,005.978,005.978,005.978,135.068,135.06122
12 Dec 20238,267.088,815.328,119.967,679.017,679.01246
11 Dec 20238,456.408,558.638,398.987,913.307,913.30285
08 Dec 20239,548.709,548.709,548.709,548.709,548.70-
07 Dec 20238,498.978,668.957,867.538,483.828,483.82324
06 Dec 20239,139.989,464.808,954.798,866.738,866.73508
05 Dec 20238,010.808,836.206,196.338,640.378,640.37318
04 Dec 20237,942.887,942.887,942.887,942.887,942.88-
01 Dec 20236,106.876,628.946,106.876,738.566,738.56751
30 Nov 20235,697.535,697.535,697.535,697.535,697.53-
29 Nov 20236,053.036,053.036,053.035,892.045,892.0415
28 Nov 20236,000.006,214.275,891.836,000.846,000.84459
27 Nov 20236,318.716,318.716,318.716,318.716,318.71-
24 Nov 20236,705.486,930.006,705.486,849.636,849.6375
23 Nov 20236,021.316,021.316,021.316,021.316,021.31-
22 Nov 20235,716.095,716.095,716.095,716.095,716.09-
21 Nov 20236,496.346,496.345,978.425,894.745,894.74544
20 Nov 20235,798.565,798.565,798.566,327.526,327.52116
17 Nov 20235,920.655,929.535,920.655,719.985,719.9890
16 Nov 20236,349.986,349.985,850.005,994.215,994.21107
15 Nov 20235,720.005,720.005,600.005,874.735,874.73251
14 Nov 20236,470.036,470.036,155.425,827.355,827.35661
13 Nov 20236,600.966,600.966,600.966,600.966,600.96-
10 Nov 20236,450.336,800.006,450.336,789.476,789.47623
09 Nov 20236,621.936,621.936,621.936,621.936,621.93-
08 Nov 20235,116.675,116.675,116.675,116.675,116.67-
07 Nov 20234,675.494,675.494,148.284,986.414,986.411,036
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...