UK markets closed

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

LSE - LSE Delayed price. Currency in USD
Add to watchlist
62.88+6.10 (+10.74%)
At close: 04:35PM BST
Time period:
15 Jul 2023 - 15 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Jul 202460.4164.9656.7862.8862.883,916
12 Jul 202452.3157.0950.9456.7856.784,427
11 Jul 202458.9562.3352.9952.7152.717,629
10 Jul 202453.9156.5053.4056.2656.261,550
09 Jul 202455.4259.0053.0053.9153.914,506
08 Jul 202450.9759.1450.9455.4255.428,416
05 Jul 202446.0853.1945.0051.4951.492,241
04 Jul 202448.4448.4444.9845.5845.581,258
03 Jul 202447.4848.0045.5046.9246.922,928
02 Jul 202445.0048.3844.0347.6647.661,677
01 Jul 202444.2745.2842.0045.2645.261,220
28 Jun 202443.4045.0042.0344.1944.191,031
27 Jun 202437.0042.0035.7140.9640.963,027
26 Jun 202440.0940.2238.5239.2039.202,530
25 Jun 202437.7239.8037.0039.5639.561,649
24 Jun 202435.8438.0034.0037.1837.183,980
21 Jun 202444.9944.9937.1538.2238.2218,847
20 Jun 202448.4951.0047.0049.1649.165,387
19 Jun 202442.9646.9142.9646.0746.071,334
18 Jun 202442.6145.1741.5944.1744.1712,122
17 Jun 202435.7838.2035.4537.7737.775,501
14 Jun 202434.7935.7033.1535.1935.193,010
13 Jun 202437.5039.0035.3835.5735.5710,628
12 Jun 202438.7340.0036.9039.1539.158,287
11 Jun 202433.8835.8533.3035.5335.534,444
10 Jun 202434.0034.6531.0033.8133.814,341
07 Jun 202437.4438.1034.9335.6735.673,635
06 Jun 202433.9337.8133.7037.2437.2410,516
05 Jun 202430.2833.1430.0032.7332.733,445
04 Jun 202427.2228.5826.1328.5028.506,911
03 Jun 202429.8930.1927.0027.2827.283,344
31 May 202430.1531.1128.1328.3028.303,046
30 May 202426.5528.6726.5527.9427.942,871
29 May 202426.1626.3324.8825.8125.819,797
28 May 202427.1427.2125.7227.0327.031,619
24 May 202425.9726.7925.5026.5726.572,446
23 May 202428.6429.0425.5026.6526.651,479
22 May 202427.5428.1727.1027.8027.802,652
21 May 202428.0028.7327.0027.6927.692,584
20 May 202430.0931.5527.5027.9327.935,024
17 May 202430.0031.3429.0030.5730.573,156
16 May 202429.6929.8628.8029.6229.621,018
15 May 202428.9930.7027.9028.5028.501,817
14 May 202426.8933.5926.0130.2330.2311,905
13 May 202425.5727.5924.5026.6726.676,053
10 May 202427.8328.9925.4125.6325.6310,879
09 May 202428.8029.4326.7428.9628.964,538
08 May 202430.4430.5027.0227.7627.7611,729
07 May 202439.4540.6528.5030.7830.7811,609
03 May 202439.2943.0539.2940.3840.3813,888
02 May 202439.0639.1437.2438.0838.085,075
01 May 202435.0436.1233.8234.6134.613,903
30 Apr 202440.8540.8533.1337.6937.692,516
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...