UK Markets closed

Leverage Shares 3x Palantir ETC (PLT3.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
0.0393-0.0049 (-11.20%)
At close: 03:50PM BST
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Aug 20220.04570.04570.03800.03930.03935,123,935
16 Aug 20220.04420.04570.03800.03930.03931,131,820
15 Aug 20220.04320.04560.04290.04420.0442163,715
12 Aug 20220.03970.04220.03900.04530.045350,620
11 Aug 20220.04100.04630.04100.04360.0436123,965
10 Aug 20220.03650.04000.03600.03990.0399767,742
09 Aug 20220.04610.07420.03600.03560.03561,965,501
08 Aug 20220.07720.07720.04170.05450.05451,714,175
05 Aug 20220.07460.07950.07000.07350.0735748,432
04 Aug 20220.07460.07500.07100.07170.0717144,560
03 Aug 20220.06960.07400.06840.07450.0745112,436
02 Aug 20220.05620.06900.04990.07020.070257,154
01 Aug 20220.05650.05790.05500.06270.062752,858
29 Jul 20220.05630.05880.05300.05510.055181,741
28 Jul 20220.05310.05370.05300.05430.0543497,924
27 Jul 20220.04420.04740.04420.04850.048520,078
26 Jul 20220.04990.05920.04510.04550.04557,995
25 Jul 20220.05640.05640.04770.04840.048430,642
22 Jul 20220.06310.06310.05400.05290.0529181,320
21 Jul 20220.05700.06630.05330.06110.0611358,245
20 Jul 20220.05480.06070.05480.05630.0563226,000
19 Jul 20220.04270.04670.04000.04240.0424204,956
18 Jul 20220.04390.04550.04390.04420.0442194,033
15 Jul 20220.04060.04200.03800.03920.039262,410
14 Jul 20220.04540.04540.04100.04080.040834,198
13 Jul 20220.04850.04850.04450.04680.046818,728
12 Jul 20220.04800.06060.04600.04850.048591,980
11 Jul 20220.05900.05900.05170.05360.0536234,454
08 Jul 20220.05800.06340.05500.06300.0630459,002
07 Jul 20220.05810.05850.05440.05950.0595127,030
06 Jul 20220.05460.05880.05460.05660.0566122,107
05 Jul 20220.04750.05590.04530.04960.049670,050
04 Jul 20220.04770.04780.04770.04750.047546,111
01 Jul 20220.04400.04620.04330.04570.045752,553
30 Jun 20220.04400.04400.04000.04530.0453406,330
29 Jun 20220.05000.05300.04460.04830.0483126,165
28 Jun 20220.05760.05760.04510.04980.0498147,708
27 Jun 20220.05400.06560.05270.05600.0560196,306
24 Jun 20220.05260.05710.05260.05400.0540193,732
23 Jun 20220.04650.05000.04550.05100.051024,281
22 Jun 20220.03780.04780.03620.04790.047923,438
21 Jun 20220.03740.04410.03150.04370.043735,351
20 Jun 20220.03400.03470.03400.03460.0346288
17 Jun 20220.02850.03300.02820.03250.0325136,372
16 Jun 20220.03000.03000.02850.02940.029473,674
15 Jun 20220.03190.03240.03190.03500.035048,477
14 Jun 20220.02790.04490.02790.03110.031154,757
13 Jun 20220.03490.03490.02740.02790.027975,343
10 Jun 20220.04400.04400.03620.03620.0362109,530
09 Jun 20220.05140.05300.04800.04660.046674,828
08 Jun 20220.05150.05290.05080.05450.05452,591
07 Jun 20220.04880.05050.04570.04890.0489133,909
06 Jun 20220.05110.05230.04740.04620.0462106,199
01 Jun 20220.04660.04660.04400.04410.0441456,269
31 May 20220.04870.04960.04510.04790.0479112,298
30 May 20220.04970.04970.04970.04970.049760,000
27 May 20220.04300.04800.04000.04460.0446155,853
26 May 20220.03560.03910.03460.03930.0393142,223
25 May 20220.03120.03400.03000.03340.03345,413
24 May 20220.03570.04160.02900.03200.0320180,654
23 May 20220.04170.04170.03700.03820.03827,404
20 May 20220.04220.04450.03740.03800.038096,497
19 May 20220.03500.03950.03500.04350.0435189,363
18 May 20220.04250.04250.04080.03960.039649,761
17 May 20220.04090.04590.03410.04020.040277,129
16 May 20220.04210.04300.03970.04040.0404632,104
13 May 20220.03270.04130.03260.04190.0419536,120
12 May 20220.02650.03050.02180.03000.0300562,891
11 May 20220.03200.03420.02980.03020.0302269,459
10 May 20220.03660.11850.02650.02650.0265916,989
09 May 20220.09520.09530.04300.04300.0430191,363
06 May 20220.11480.11500.09320.10600.106074,284
05 May 20220.14320.14540.12380.11810.1181246,760
04 May 20220.13550.13550.11730.11770.1177304,318
03 May 20220.13960.16120.13550.13810.138157,449
29 Apr 20220.14180.15230.14180.14330.143381,945
28 Apr 20220.14870.14870.12640.13310.1331166,746
27 Apr 20220.16570.16570.13680.14410.144181,848
26 Apr 20220.20890.24030.16360.16160.161693,372
25 Apr 20220.21360.21360.19040.20370.2037170,972
22 Apr 20220.23180.24050.21660.22180.2218276,476
21 Apr 20220.25200.26210.24680.24860.248622,492
20 Apr 20220.26090.26750.24850.25600.256056,380
19 Apr 20220.23220.25140.21210.25120.251274,699
14 Apr 20220.26190.26360.24900.23820.238231,626
13 Apr 20220.25000.25000.23630.25800.258059,272
12 Apr 20220.23720.33580.23720.25980.259880,059
11 Apr 20220.25000.25000.21800.24330.2433132,175
08 Apr 20220.27120.27750.24400.25730.257385,000
07 Apr 20220.27680.28700.25990.25390.2539178,746
06 Apr 20220.34400.34400.26800.26820.268252,013
05 Apr 20220.39380.40210.32600.36050.3605110,383
04 Apr 20220.34540.37180.34420.37990.37995,852
01 Apr 20220.34050.34250.33060.33530.335320,739
31 Mar 20220.34110.34390.33380.33740.33741,841
30 Mar 20220.35730.37580.34500.35070.350765,610
29 Mar 20220.31560.32140.28900.33530.335340,177
28 Mar 20220.28000.29790.28000.28800.288010,595
25 Mar 20220.30330.31360.27000.27310.2731336,673
24 Mar 20220.30800.31300.28000.29450.294538,768
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...