UK markets closed

LS 1x Plug Power Tracker ETC Securities (PLU1.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
0.5005+0.0148 (+3.06%)
At close: 04:02PM BST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20240.50770.51700.48650.50050.5005165
16 May 2024------
15 May 20240.55320.55320.55320.55320.5532-
14 May 20240.55810.55810.55810.55810.5581-
13 May 20240.46880.46880.46880.46880.4688-
10 May 20240.41530.41530.41530.41530.4153-
09 May 20240.44940.44940.44940.44940.4494-
08 May 20240.40880.40880.40880.40880.4088-
07 May 20240.42830.42830.42830.42830.4283-
03 May 20240.44450.44450.44450.44450.4445-
02 May 20240.39750.39750.39750.39750.3975-
01 May 20240.37310.37310.37310.37310.3731-
30 Apr 20240.37480.37480.37480.37480.3748-
29 Apr 20240.38940.38940.38940.38940.3894-
26 Apr 20240.39100.39100.39100.39100.3910-
25 Apr 20240.38610.38610.38610.38610.3861-
24 Apr 20240.39100.39100.39100.39100.3910-
23 Apr 20240.42020.42020.42020.42020.4202-
22 Apr 20240.40400.40400.40400.40400.4040-
19 Apr 20240.41700.41700.41700.41700.4170-
18 Apr 20240.43970.43970.43970.43970.4397-
17 Apr 20240.44290.44290.44290.44290.4429-
16 Apr 20240.43810.43810.43810.43810.4381-
15 Apr 20240.46240.46240.46240.46240.4624-
12 Apr 20240.46890.46890.46890.46890.4689-
11 Apr 20240.48030.48030.48030.48030.4803-
10 Apr 20240.49810.49810.49810.49810.4981-
09 Apr 20240.52730.52730.52730.52730.5273-
08 Apr 20240.50620.50620.50620.50620.5062-
05 Apr 20240.50950.50950.50950.50950.5095-
04 Apr 20240.51110.51110.51110.51110.5111-
03 Apr 20240.52410.52410.52410.52410.5241-
02 Apr 20240.50950.50950.50950.50950.5095-
28 Mar 20240.55820.55820.55820.55820.5582-
27 Mar 20240.55660.55660.55660.55660.5566-
26 Mar 20240.52250.52250.52250.52250.5225-
25 Mar 20240.54030.54030.54030.54030.5403-
22 Mar 20240.55330.55330.55330.55330.5533-
21 Mar 20240.58250.58250.58250.58250.5825-
20 Mar 20240.57120.57120.57120.57120.5712-
19 Mar 20240.52740.52740.52740.52740.5274-
18 Mar 20240.52740.52740.52740.52740.5274-
15 Mar 20240.54040.54040.54040.54040.5404-
14 Mar 20240.54200.54200.54200.54200.5420-
13 Mar 20240.54520.54520.54520.54520.5452-
12 Mar 20240.57450.57450.57450.57450.5745-
11 Mar 20240.59390.59390.59390.59390.5939-
08 Mar 20240.65240.65240.65240.65240.6524-
07 Mar 20240.63290.63290.63290.63290.6329-
06 Mar 20240.65240.65240.65240.65240.6524-
05 Mar 20240.58910.58910.58910.58910.5891-
04 Mar 20240.62640.62640.62640.62640.6264-
01 Mar 20240.63130.63130.63130.63130.6313-
29 Feb 20240.57290.57290.57290.57290.5729-
28 Feb 20240.55660.55660.55660.55660.5566-
27 Feb 20240.57610.57610.57610.57610.5761-
26 Feb 20240.49330.49330.49330.49330.4933-
23 Feb 20240.48850.48850.48850.48850.4885-
22 Feb 20240.50800.50800.50800.50800.5080-
21 Feb 20240.55260.55260.55260.55260.5526-
20 Feb 20240.60530.60530.60530.60530.6053-
19 Feb 20240.64270.64270.64270.64270.6427-
16 Feb 20240.64270.64270.64270.64270.6427-
15 Feb 20240.65240.65240.65240.65240.6524-
14 Feb 20240.68650.68650.68650.68650.6865-
13 Feb 20240.67680.67680.67680.67680.6768-
12 Feb 20240.74170.74170.74170.74170.7417-
09 Feb 20240.70270.70270.70270.70270.7027-
08 Feb 20240.68000.68000.68000.68000.6800-
07 Feb 20240.68490.68490.68490.68490.6849-
06 Feb 20240.72870.72870.72870.72870.7287-
05 Feb 20240.70520.70520.70520.70520.7052-
02 Feb 20240.75630.75630.75630.75630.7563-
01 Feb 20240.76280.76280.76280.76280.7628-
31 Jan 20240.72220.72220.72220.72220.7222-
30 Jan 20240.60540.60540.60540.60540.6054-
29 Jan 20240.61510.61510.61510.61510.6151-
26 Jan 20240.55180.55180.55180.55180.5518-
25 Jan 20240.55180.55180.55180.55180.5518-
24 Jan 20240.56400.56400.56400.56400.5640-
23 Jan 2024------
22 Jan 20240.46090.46090.46090.46090.4609-
19 Jan 20240.43500.43500.43500.43500.4350-
18 Jan 20240.39280.39280.39280.39280.3928-
17 Jan 20240.44390.44390.44390.44390.4439-
16 Jan 20240.49340.49340.49340.49340.4934-
15 Jan 20240.55840.55840.55840.55840.5584-
12 Jan 20240.55840.55840.55840.55840.5584-
11 Jan 20240.60380.60380.60380.60380.6038-
10 Jan 20240.65570.65570.65570.65570.6557-
09 Jan 20240.68170.68170.68170.68170.6817-
08 Jan 20240.70610.70610.70610.70610.7061-
05 Jan 20240.68990.68990.68990.68990.6899-
04 Jan 20240.69630.69630.69630.69630.6963-
03 Jan 20240.71100.71100.71100.71100.7110-
02 Jan 20240.74510.74510.74510.74510.7451-
29 Dec 20230.73050.73050.73050.73050.7305-
28 Dec 20230.76450.76450.76450.76450.7645-
27 Dec 20230.76450.76450.76450.76450.7645-
22 Dec 20230.73370.73370.73370.73370.7337-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...