Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBp

Leverage Shares 3x AMD ETP Securities (3AMD.L)

16.55
-0.50
(-2.93%)
At close: April 30 at 4:04:02 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202515.4016.8014.9016.5516.5577,253
Apr 28, 202517.3017.7016.2016.0516.05406,222
Apr 25, 202517.2017.2015.5016.5516.55147,099
Apr 24, 202514.4015.8013.7015.6515.65115,087
Apr 23, 202514.1015.9013.6014.7014.70448,199
Apr 22, 202512.7013.0012.2012.4012.40471,199
Apr 17, 202514.5014.8012.9012.9512.9582,870
Apr 16, 202514.1014.8012.7014.4514.45576,105
Apr 15, 202516.5018.3016.5017.7017.70113,214
Apr 14, 202518.2019.0017.1017.2017.20265,106
Apr 11, 202514.2017.2014.2015.8515.85665,875
Apr 10, 202518.8019.7014.6014.4514.45295,606
Apr 9, 202511.6013.9010.6013.2513.25680,937
Apr 8, 202517.0017.4014.2015.3515.35474,018
Apr 7, 202511.7017.1010.9013.3013.302,089,266
Apr 4, 202520.6021.2013.9016.1516.151,163,335
Apr 3, 202524.5024.9021.8022.1522.15390,635
Apr 2, 202527.9028.4026.5028.3528.3513,455
Apr 1, 202527.7028.8027.2027.8027.8077,226
Mar 31, 202526.1027.7024.9027.0027.00238,802
Mar 28, 202529.7031.4028.0028.0528.05237,705
Mar 27, 202532.3033.1030.4031.3531.35127,581
Mar 26, 202539.2040.8034.8035.3035.30169,593
Mar 25, 202538.4039.6037.4038.1038.10363,246
Mar 24, 202538.2039.2033.2038.7538.75567,738
Mar 21, 202532.2033.3030.4032.1532.1544,768
Mar 20, 202531.4033.8031.0032.3032.30599,848
Mar 19, 202530.1030.6028.6030.8530.8588,364
Mar 18, 202529.4031.4029.2030.0030.00121,160
Mar 17, 202527.0031.9027.0030.1530.15582,343
Mar 14, 202527.3027.6026.1027.1527.15148,532
Mar 13, 202527.4027.7025.4025.6525.65464,826
Mar 12, 202526.0027.8025.2027.7027.70352,931
Mar 11, 202525.2026.4023.2024.5524.55104,221
Mar 10, 202526.4028.4025.6026.4526.45240,390
Mar 7, 202526.6027.3025.5025.4525.45291,013
Mar 6, 202528.0028.6026.6027.6527.65465,579
Mar 5, 202529.1029.9026.9027.3027.30218,494
Mar 4, 202526.5027.1024.1025.2525.25417,985
Mar 3, 202529.4030.0027.8029.0529.05534,962
Feb 28, 202528.4030.0027.5028.7528.75417,028
Feb 27, 202533.4034.3030.6030.9030.90324,073
Feb 26, 202533.5034.1032.2033.2533.25271,604
Feb 25, 202535.5036.8033.3033.7033.70418,687
Feb 24, 202538.0040.6036.7037.8037.80199,406
Feb 21, 202543.4044.6041.5041.6041.60205,012
Feb 20, 202543.6046.2042.2042.6042.60211,687
Feb 19, 202544.1045.2042.5044.8044.80128,851
Feb 18, 202542.6044.7042.6043.4043.4095,846
Feb 17, 202543.4043.5041.8042.9542.9546,090
Feb 14, 202542.0043.6041.0042.2042.20316,406
Feb 13, 202541.5044.0040.8042.5542.55180,911
Feb 12, 202541.1041.3038.8039.3039.30477,610
Feb 11, 202539.4042.4038.5042.3042.30215,655
Feb 10, 202537.9040.4935.9240.2740.27726,214
Feb 7, 202539.1741.2236.5037.1137.11400,845
Feb 6, 202540.8642.2038.4039.7639.76684,643
Feb 5, 202537.4940.1934.6938.2638.261,189,152
Feb 4, 202547.3849.7844.1149.6249.62536,042
Feb 3, 202545.1447.3242.1545.6145.61132,450
Jan 31, 202552.2055.2750.1949.9849.98118,982
Jan 30, 202550.6753.0848.3750.5750.5796,229
Jan 29, 202547.6149.9046.5648.2148.21167,227
Jan 28, 202545.0150.1744.3344.9044.90334,022
Jan 27, 202549.2154.3846.3746.9646.96754,447
Jan 24, 202558.9761.7855.6560.0660.06133,773
Jan 23, 202558.4961.6553.5358.9558.95178,750
Jan 22, 202559.6862.6956.8062.3162.31396,400
Jan 21, 202558.6060.5155.2758.2658.26105,690
Jan 20, 202557.8660.8457.5659.8059.8075,338
Jan 17, 202554.1958.8453.6057.9757.9771,037
Jan 16, 202557.8859.3153.2254.2054.20120,599
Jan 15, 202552.4855.0049.7653.8853.88141,120
Jan 14, 202554.6255.4248.6848.8248.82441,209
Jan 13, 202548.6852.2447.0250.0150.01229,418
Jan 10, 202555.6858.3948.3149.9249.92976,839
Jan 9, 202557.3857.7255.5857.1757.1757,597
Jan 8, 202567.5470.1156.8059.0259.02468,458
Jan 7, 202570.6873.1465.6169.1569.15163,216
Jan 6, 202567.7070.8564.6568.9268.92315,347
Jan 3, 202560.1262.4657.9461.9961.9968,809
Jan 2, 202559.0162.0358.1959.2959.29187,337
Dec 31, 202460.5060.9457.8760.4260.4238,709
Dec 30, 202463.2866.1859.8260.3860.38653,447
Dec 27, 202463.0365.3459.1962.2062.2071,063
Dec 24, 202465.8368.4963.6366.1566.15151,754
Dec 23, 202457.9665.4657.4463.6363.63170,613
Dec 20, 202454.9258.9251.4058.1558.15201,037
Dec 19, 202460.5463.7956.0458.5558.55242,394
Dec 18, 202463.8766.9760.5064.8964.8976,927
Dec 17, 202466.1368.9861.3264.8764.87127,192
Dec 16, 202467.4068.9061.5365.1865.18338,692
Dec 13, 202476.6879.3863.7465.8965.89294,974
Dec 12, 202473.4875.8870.1371.8571.85298,497
Dec 11, 202468.8072.3665.7368.6568.65115,670
Dec 10, 202474.5477.9470.0470.2670.26365,849
Dec 9, 202490.8395.3875.6676.7376.73461,094
Dec 6, 202489.4796.6689.4793.0493.0452,848
Dec 5, 202498.50100.5894.2195.5095.50111,648
Dec 4, 2024100.01105.1892.3296.0996.0961,378
Dec 3, 202498.90103.2193.7997.1097.10153,427
Dec 2, 202487.3095.4382.5295.1395.1342,273
Nov 29, 202488.8890.3085.8588.1588.1523,230
Nov 28, 202487.4392.3583.8287.9087.9050,852
Nov 27, 202488.0090.4379.3780.2180.21262,947
Nov 26, 202496.57103.5487.4988.5188.51200,244
Nov 25, 202493.4397.7991.6597.7097.70129,063
Nov 22, 202490.8693.1187.3289.4289.4273,661
Nov 21, 202486.6898.5083.3988.4088.40319,393
Nov 20, 202492.8295.6387.1587.1087.10117,606
Nov 19, 202491.0297.5387.9790.3490.34247,170
Nov 18, 202493.5896.0082.7893.8593.8596,400
Nov 15, 202490.1895.0082.3485.3685.36341,635
Nov 14, 202494.19102.0088.9992.9292.92240,110
Nov 13, 2024100.91106.7696.0397.4397.4361,979
Nov 12, 2024109.93110.92101.30102.75102.75144,384
Nov 11, 2024108.39119.18103.85107.24107.2489,643
Nov 8, 2024117.42122.02109.99112.18112.18352,858
Nov 7, 2024106.75115.00101.71111.39111.39136,312
Nov 6, 2024100.95107.5797.57101.09101.09180,375
Nov 5, 202497.6899.0493.3596.8496.8439,746
Nov 4, 202498.94100.8692.9199.5299.52178,451
Nov 1, 2024105.07111.6497.2998.1798.17146,804
Oct 31, 2024108.17112.45100.57105.60105.60234,585
Oct 30, 2024127.03135.09112.82115.63115.63493,646
Oct 29, 2024151.51158.63144.18157.63157.63150,502
Oct 28, 2024144.41154.50140.90145.21145.21101,514
Oct 25, 2024133.39144.49133.07140.07140.0753,037
Oct 24, 2024132.64138.53126.01135.64135.6458,273
Oct 23, 2024133.00133.21121.00126.92126.9216,970
Oct 22, 2024133.00144.00130.88130.63130.6359,220
Oct 21, 2024136.59139.96132.65134.69134.6965,724
Oct 18, 2024143.40146.21137.15139.98139.987,069
Oct 17, 2024146.82151.93139.60142.88142.8836,167
Oct 16, 2024141.18143.92135.99142.07142.0779,358
Oct 15, 2024159.99170.90138.49142.42142.4264,231
Oct 14, 2024174.48182.49166.29169.72169.7210,679
Oct 11, 2024165.00173.46155.24165.65165.6523,260
Oct 10, 2024181.49189.62175.89184.85184.8544,884
Oct 9, 2024191.74197.07179.72183.70183.7041,841
Oct 8, 2024188.25193.29176.94187.12187.1235,364
Oct 7, 2024189.45191.49175.61181.60181.60105,517
Oct 4, 2024163.92177.88154.04174.10174.1031,266
Oct 3, 2024144.76171.02142.71162.65162.6542,938
Oct 2, 2024150.93159.60142.03156.61156.616,706
Oct 1, 2024160.00165.36147.55149.83149.8344,031
Sep 30, 2024155.56163.16150.13162.36162.3639,748
Sep 27, 2024167.20175.92163.48163.52163.525,639
Sep 26, 2024166.46173.98160.57166.28166.2846,864
Sep 25, 2024142.24156.01140.51155.89155.8956,640
Sep 24, 2024144.32146.25138.27142.37142.3710,884
Sep 23, 2024139.21144.73139.21139.69139.69865
Sep 20, 2024138.56148.21137.93134.03134.034,596
Sep 19, 2024133.15144.90131.23145.43145.4315,446
Sep 18, 2024130.86130.86124.51127.75127.756,583
Sep 17, 2024133.40139.74130.48137.01137.0125,398
Sep 16, 2024134.98137.05128.66134.16134.165,720
Sep 13, 2024133.00137.56126.59134.02134.0222,038
Sep 12, 2024127.01133.35123.19126.98126.9811,528
Sep 11, 2024115.19121.75108.85111.51111.5144,850
Sep 10, 2024103.32106.4699.76103.32103.3232,296
Sep 9, 202497.24100.4195.6898.3198.3122,871
Sep 6, 2024105.41106.4490.3790.0790.07108,398
Sep 5, 2024103.01111.56102.90103.76103.7620,943
Sep 4, 2024107.65112.7198.52110.52110.5223,640
Sep 3, 2024129.37132.10109.71112.22112.22114,706
Sep 2, 2024132.27135.10128.18134.18134.181,212
Aug 30, 2024130.30130.94124.50124.51124.5155,669
Aug 29, 2024119.07132.10112.45129.73129.7360,502
Aug 28, 2024135.06137.85120.88123.68123.6830,754
Aug 27, 2024137.00143.60133.80134.47134.4726,927
Aug 23, 2024144.40153.97144.02148.57148.5759,075
Aug 22, 2024158.58164.99151.81152.26152.2672,449
Aug 21, 2024155.98161.46151.38158.37158.3775,709
Aug 20, 2024159.48173.41150.43159.65159.65139,202
Aug 19, 2024135.30151.96131.16148.21148.21258,680
Aug 16, 2024135.00140.37127.81134.96134.9652,433
Aug 15, 2024123.22131.32115.07130.35130.3567,893
Aug 14, 2024118.50126.71111.60115.82115.82145,512
Aug 13, 2024111.32117.39107.38115.90115.90160,665
Aug 12, 2024105.47112.19102.11106.85106.85119,219
Aug 9, 2024110.50116.9399.69102.00102.0090,826
Aug 8, 202495.33106.7791.17104.29104.2986,837
Aug 7, 2024100.30109.2293.65105.57105.57157,644
Aug 6, 2024110.45118.6795.5998.2198.21261,112
Aug 5, 202496.28110.2565.92108.57108.57421,276
Aug 2, 202496.33111.5090.62107.11107.11567,152
Aug 1, 2024137.71142.79113.30115.09115.09166,348
Jul 31, 2024151.96161.54137.00136.41136.41142,270
Jul 30, 2024122.00126.95113.58115.58115.58118,912
Jul 29, 2024127.39133.71121.24122.04122.0480,523
Jul 26, 2024124.50129.24118.94120.82120.8275,679
Jul 25, 2024137.30144.72116.67125.32125.3293,925
Jul 24, 2024158.96163.86147.95151.30151.3017,623
Jul 23, 2024169.78176.48166.00176.52176.5246,034
Jul 22, 2024162.40174.46159.98165.02165.0285,351
Jul 19, 2024176.11184.25161.04161.44161.44111,772
Jul 18, 2024200.41209.42165.80165.34165.3465,956
Jul 17, 2024230.82259.46201.88206.12206.1238,740
Jul 16, 2024279.52281.88253.41256.65256.6520,342
Jul 15, 2024296.33304.03279.85291.69291.6932,935
Jul 12, 2024280.71310.61277.05305.80305.8050,922
Jul 11, 2024301.20311.83273.26279.79279.7944,958
Jul 10, 2024274.11315.74269.98298.09298.09103,297
Jul 9, 2024274.88290.52264.26266.64266.6440,200
Jul 8, 2024256.00271.60242.74258.86258.8641,610
Jul 5, 2024219.87249.16212.73242.54242.5427,324
Jul 4, 2024219.38222.99215.53216.37216.373,428
Jul 3, 2024216.52223.99214.68220.71220.7186,201
Jul 2, 2024190.80210.43184.57203.17203.1732,668
Jul 1, 2024220.10224.48182.35191.85191.85170,530
Jun 28, 2024206.46234.38204.50217.77217.77280,028
Jun 27, 2024195.05203.81193.65199.60199.6044,235
Jun 26, 2024210.63213.94198.27196.37196.3725,053
Jun 25, 2024199.67211.68195.93205.72205.7243,549
Jun 24, 2024209.98218.02203.91214.79214.797,139
Jun 21, 2024215.01219.49201.86212.38212.3815,638
Jun 20, 2024196.76232.88182.08228.05228.0552,130
Jun 19, 2024180.91187.95176.85181.60181.60148,109
Jun 18, 2024202.01202.55186.32187.57187.5726,739
Jun 17, 2024209.19212.46186.60195.50195.5030,995
Jun 14, 2024209.39214.26203.09207.19207.1914,606
Jun 13, 2024212.94217.35198.97202.40202.40117,816
Jun 12, 2024204.87215.45204.10213.79213.7965,504
Jun 11, 2024211.79214.50198.73204.26204.26110,705
Jun 10, 2024230.82241.00210.13223.48223.4850,720
Jun 7, 2024238.16249.32234.00240.68240.6833,145
Jun 6, 2024238.38249.88227.95240.04240.0431,957
Jun 5, 2024219.09239.65204.68236.54236.5423,827
Jun 4, 2024223.82229.50216.26215.09215.0928,424
Jun 3, 2024251.38259.03226.81230.50230.50201,482
May 31, 2024232.50249.60222.99222.90222.908,549
May 30, 2024231.00248.84226.85235.28235.2824,118
May 29, 2024263.10269.50224.18242.89242.8933,059
May 28, 2024253.78267.58234.38268.32268.3235,501
May 24, 2024235.80242.12219.00239.80239.8013,355
May 23, 2024259.90269.68219.19232.37232.3754,896
May 22, 2024237.04254.08236.50251.88251.885,151
May 21, 2024245.15247.20211.54235.88235.885,356
May 20, 2024240.57252.34237.85246.22246.2211,271
May 17, 2024233.43257.76226.60247.35247.3527,960
May 16, 2024224.13231.00224.13246.82246.8218,632
May 15, 2024206.54206.54206.54206.54206.54-
May 14, 2024181.65204.00177.50194.41194.4110,828
May 13, 2024192.00192.07191.32193.15193.156,853
May 10, 2024205.00205.00205.00192.90192.903,178
May 9, 2024196.13196.13196.13195.19195.1942
May 8, 2024200.57200.57200.57195.85195.8521
May 7, 2024203.99205.97179.50210.77210.7712,396
May 3, 2024174.50182.74170.30179.92179.928,714
May 2, 2024168.68169.45168.68166.49166.497,384
May 1, 2024184.73188.27184.19165.85165.8513,580
Apr 30, 2024237.96237.96195.22235.67235.6710,244

Related Tickers