UK markets closed

Leverage Shares 3x Palantir ETP Securities (PLT3.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
37.69-1.89 (-4.78%)
At close: 04:35PM BST
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202440.5840.8537.6937.6937.692,516
29 Apr 202439.7740.4839.2239.5839.585,772
26 Apr 202436.5138.6536.1537.8137.811,901
25 Apr 202432.3833.5630.5033.1733.172,004
24 Apr 202436.2936.9634.8034.6434.643,753
23 Apr 202430.0436.9030.0434.6134.612,147
22 Apr 202430.5330.5528.9929.2929.291,203
19 Apr 202431.2032.3130.7630.6230.62890
18 Apr 202433.9534.1430.5033.2133.212,126
17 Apr 202436.8137.1934.2734.4334.43736
16 Apr 202435.8841.0333.2035.2435.242,964
15 Apr 202436.0536.0536.0536.0536.05-
12 Apr 202440.2040.2040.2040.2040.20-
11 Apr 202441.1441.1441.1441.1441.14-
10 Apr 202438.9738.9738.9738.9738.97-
09 Apr 202441.1041.1041.1041.1041.10-
08 Apr 202442.1642.1642.1642.1642.16-
05 Apr 202442.0042.0042.0042.0042.00-
04 Apr 202439.4939.4939.4939.4939.49-
03 Apr 202440.6940.6940.6940.6940.69-
02 Apr 202440.8140.8140.8140.8140.81-
28 Mar 202442.5042.5042.5042.5042.50-
27 Mar 202452.1052.1052.1052.1052.10-
26 Mar 202454.6254.6254.6254.6254.62-
25 Mar 202452.2252.2252.2252.2252.22-
22 Mar 202450.2350.2350.2350.2350.23-
21 Mar 202452.2452.2452.2452.2452.24-
20 Mar 202452.7752.7752.7752.7752.77-
19 Mar 202448.1348.1348.1348.1348.13-
18 Mar 202449.3849.3849.3849.3849.38-
15 Mar 202446.4246.4246.4246.4246.42-
14 Mar 202452.5152.5152.5152.5152.51-
13 Mar 202456.4056.4056.4056.4056.40-
12 Mar 202454.4454.4454.4454.4454.44-
11 Mar 202459.0259.0259.0259.0259.02-
08 Mar 202464.2064.2064.2064.2064.20-
07 Mar 202467.4567.4567.4567.4567.45-
06 Mar 202465.2465.2465.2465.2465.24-
05 Mar 202450.3650.3650.3650.3650.36-
04 Mar 202451.8851.8851.8851.8851.88-
01 Mar 202458.1958.1958.1958.1958.19-
29 Feb 202459.2859.2859.2859.2859.28-
28 Feb 202454.8554.8554.8554.8554.85-
27 Feb 202455.6255.6255.6255.6255.62-
26 Feb 202449.5349.5349.5349.5349.53-
23 Feb 202446.0446.0446.0446.0446.04-
22 Feb 202450.0150.0150.0150.0150.01-
21 Feb 202444.9944.9944.9944.9944.99-
20 Feb 202449.1749.1749.1749.1749.17-
19 Feb 202456.4256.4256.4256.4256.42-
16 Feb 202456.4956.4956.4956.4956.49-
15 Feb 202463.8463.8463.8463.8463.84-
14 Feb 202462.2462.2462.2462.2462.24-
13 Feb 202454.2654.2654.2654.2654.26-
12 Feb 202462.0462.0462.0462.0462.04-
09 Feb 202457.3757.3757.3757.3757.37-
08 Feb 202458.3358.3358.3358.3358.33-
07 Feb 202452.3052.3052.3052.3052.30-
06 Feb 202442.2842.2842.2842.2842.28-
05 Feb 202421.9821.9821.9821.9821.98-
02 Feb 202423.2423.2423.2423.2423.24-
01 Feb 202420.6420.6420.6420.6420.64-
31 Jan 202419.7719.7719.7719.7719.77-
30 Jan 202422.3922.3922.3922.3922.39-
29 Jan 202423.8723.8723.8723.8723.87-
26 Jan 202421.0421.0421.0421.0421.04-
25 Jan 202421.4821.4821.4821.4821.48-
24 Jan 202422.6722.6722.6722.6722.67-
23 Jan 202425.2225.2225.2225.2225.22-
22 Jan 202426.4526.4526.4526.4526.45-
19 Jan 202423.1023.1023.1023.1023.10-
18 Jan 202421.6021.6021.6021.6021.60-
17 Jan 202421.5721.5721.5721.5721.57-
16 Jan 202422.1522.1522.1522.1522.15-
15 Jan 202423.1123.1123.1123.1123.11-
12 Jan 202423.1423.1423.1423.1423.14-
11 Jan 202422.8222.8222.8222.8222.82-
10 Jan 202423.2923.2923.2923.2923.29-
09 Jan 202421.7121.7121.7121.7121.71-
08 Jan 202422.8822.8822.8822.8822.88-
05 Jan 202420.2920.2920.2920.2920.29-
04 Jan 202421.3721.3721.3721.3721.37-
03 Jan 202420.7620.7620.7620.7620.76-
02 Jan 202422.7922.7922.7922.7922.79-
29 Dec 202325.4525.4525.4525.4525.45-
28 Dec 202327.2827.2827.2827.2827.28-
27 Dec 202326.8826.8826.8826.8826.88-
22 Dec 202326.6826.6826.6826.6826.68-
21 Dec 202327.5427.5427.5427.5427.54-
20 Dec 202326.0126.0126.0126.0126.01-
19 Dec 202329.4729.4729.4729.4729.47-
18 Dec 202328.9528.9528.9528.9528.95-
15 Dec 202330.8230.8230.8230.8230.82-
14 Dec 202330.8830.8830.8830.8830.88-
13 Dec 202329.2229.2229.2229.2229.22-
12 Dec 202327.4927.4927.4927.4927.49-
11 Dec 202328.8228.8228.8228.8228.82-
08 Dec 202328.8628.8628.8628.8628.86-
07 Dec 202326.3426.3426.3426.3426.34-
06 Dec 202325.9425.9425.9425.9425.94-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...