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

LSE - Delayed Quote USD

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

985.40
+145.60
+(17.34%)
At close: April 29 at 4:29:36 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20250.000.000.00985.40985.401
Apr 28, 2025937.00965.00840.00839.80839.804,006
Apr 25, 2025858.60870.00794.20834.60834.602,977
Apr 24, 2025668.60771.00635.20751.10751.101,678
Apr 23, 2025624.40722.00622.00685.10685.104,065
Apr 22, 2025529.00571.00515.00562.60562.602,154
Apr 17, 2025575.20585.00534.80536.30536.302,188
Apr 16, 2025597.60640.00570.00571.40571.407,107
Apr 15, 2025557.40638.00547.80624.40624.402,741
Apr 14, 2025517.60624.00512.00561.40561.405,761
Apr 11, 2025507.00515.00436.90447.00447.002,860
Apr 10, 2025521.09521.09455.80477.77477.775,455
Apr 9, 2025357.56417.00320.00366.69366.696,760
Apr 8, 2025392.25468.01370.00430.61430.615,859
Apr 7, 2025206.01389.46200.00304.60304.609,677
Apr 4, 2025474.52474.52275.00328.58328.584,147
Apr 3, 2025454.00500.20425.00477.48477.482,326
Apr 2, 2025486.03540.48446.35533.24533.242,024
Apr 1, 2025502.00517.66446.64499.61499.611,648
Mar 31, 2025455.58472.22390.00460.76460.762,221
Mar 28, 2025577.10602.62487.00494.36494.364,381
Mar 27, 2025627.82676.29598.38652.61652.613,264
Mar 26, 2025738.88765.00640.00656.81656.811,947
Mar 25, 2025743.23785.00711.36735.21735.213,098
Mar 24, 2025682.77765.70643.92732.47732.471,848
Mar 21, 2025551.00590.00510.00585.39585.391,873
Mar 20, 2025563.50610.00529.02574.95574.953,535
Mar 19, 2025503.38543.50485.00541.54541.541,378
Mar 18, 2025571.02592.20462.24538.23538.233,189
Mar 17, 2025539.88607.00526.31527.41527.415,453
Mar 14, 2025464.41558.00464.41535.95535.951,520
Mar 13, 2025501.46513.83426.43436.73436.732,026
Mar 12, 2025454.08527.27444.08508.23508.233,210
Mar 11, 2025379.86457.83373.00434.27434.274,112
Mar 10, 2025534.16540.64423.48447.53447.533,168
Mar 7, 2025500.24555.00463.00486.95486.954,993
Mar 6, 2025720.00720.00588.00610.30610.304,124
Mar 5, 2025660.00685.00592.46622.03622.031,614
Mar 4, 2025584.18599.54480.01516.72516.722,691
Mar 3, 2025653.68730.70636.86680.63680.633,004
Feb 28, 2025574.53610.00480.00555.41555.413,181
Feb 27, 2025744.54823.51650.00741.97741.974,427
Feb 26, 2025715.14767.46685.00747.69747.693,466
Feb 25, 2025688.402,055.85634.04634.62634.626,890
Feb 24, 20251,120.321,182.42720.00854.49854.495,580
Feb 21, 20251,267.341,393.581,211.001,312.101,312.103,060
Feb 20, 20251,299.831,495.62911.811,053.591,053.598,623
Feb 19, 20252,195.752,216.582,038.882,204.652,204.651,162
Feb 18, 20251,846.622,208.751,846.622,020.062,020.06824
Feb 17, 20251,873.731,900.001,840.001,878.851,878.85114
Feb 14, 20251,870.272,000.641,810.371,880.361,880.361,026
Feb 13, 20251,816.951,900.001,758.311,852.181,852.18927
Feb 12, 20251,690.001,839.991,505.001,764.261,764.261,009
Feb 11, 20251,846.641,931.251,690.801,693.031,693.031,200
Feb 10, 20251,642.151,787.671,500.001,752.311,752.311,735
Feb 7, 20251,711.871,794.961,571.301,762.831,762.833,089
Feb 6, 20251,252.911,511.731,201.521,480.811,480.812,480
Feb 5, 20251,297.661,310.001,192.551,193.001,193.001,939
Feb 4, 20251,220.001,432.201,158.001,389.451,389.455,682
Feb 3, 2025662.00754.99639.71744.36744.364,447
Jan 31, 2025712.88817.10690.00809.59809.592,336
Jan 30, 2025681.55723.42663.79686.81686.813,128
Jan 29, 2025704.26705.34630.00647.32647.322,198
Jan 28, 2025593.17671.79550.00648.80648.802,713
Jan 27, 2025574.00610.05450.00540.00540.005,166
Jan 24, 2025675.29753.35660.00737.97737.971,774
Jan 23, 2025608.00660.00576.10634.42634.422,383
Jan 22, 2025555.00610.24535.30600.27600.274,141
Jan 21, 2025542.22545.00489.98536.35536.352,289
Jan 20, 2025517.88550.00508.31542.05542.05438
Jan 17, 2025475.25505.00472.83500.76500.762,441
Jan 16, 2025463.00502.21445.24495.00495.002,434
Jan 15, 2025402.76456.57396.00430.62430.623,780
Jan 14, 2025406.45438.67394.00403.18403.183,658
Jan 13, 2025385.04395.00357.65374.21374.213,647
Jan 10, 2025428.22442.46383.32388.77388.777,701
Jan 9, 2025425.00433.00398.86418.49418.49522
Jan 8, 2025447.61474.61420.00426.20426.203,952
Jan 7, 2025630.49644.75494.95541.81541.814,182
Jan 6, 2025730.00744.99660.00682.87682.872,073
Jan 3, 2025631.30725.19615.00722.64722.641,074
Jan 2, 2025665.80671.76557.84621.72621.721,667
Dec 31, 2024677.54769.58669.13698.25698.25338
Dec 30, 2024706.99716.60650.00706.94706.941,799
Dec 27, 2024837.93837.93700.00741.99741.993,002
Dec 24, 2024788.08792.60760.44778.60778.60260
Dec 23, 2024827.49849.00694.44771.00771.003,829
Dec 20, 2024614.33696.22526.32696.22696.224,340
Dec 19, 2024586.26675.00585.00644.15644.153,014
Dec 18, 2024613.73710.00601.57673.90673.902,996
Dec 17, 2024640.00640.00565.00630.00630.002,987
Dec 16, 2024719.52729.40545.00594.98594.984,115
Dec 13, 2024637.92660.00590.00616.26616.261,815
Dec 12, 2024593.29660.00551.28636.36636.362,856
Dec 11, 2024573.65613.61490.00551.28551.284,606
Dec 10, 2024640.78667.91507.69610.76610.763,731
Dec 9, 2024793.44870.97561.85587.78587.786,497
Dec 6, 2024603.91691.41600.00690.87690.872,984
Dec 5, 2024536.45595.64535.00586.13586.131,673
Dec 4, 2024584.48601.06517.82536.45536.451,414
Dec 3, 2024482.66565.00457.23552.74552.741,569
Dec 2, 2024478.67503.07468.00483.03483.032,646
Nov 29, 2024461.83488.23446.03475.97475.97962
Nov 28, 2024457.32476.30441.57459.86459.86403
Nov 27, 2024475.04500.00445.64454.07454.074,078
Nov 26, 2024440.00463.00385.04454.78454.781,051
Nov 25, 2024456.04504.94442.00453.05453.054,040
Nov 22, 2024396.30415.00370.00415.61415.612,536
Nov 21, 2024376.56429.28370.40399.99399.991,951
Nov 20, 2024412.00415.47354.00363.77363.776,658
Nov 19, 2024368.22471.31340.00378.42378.422,092
Nov 18, 2024509.40526.89329.43398.01398.014,833
Nov 15, 2024384.15462.99378.53462.65462.653,931
Nov 14, 2024399.68414.98347.00366.65366.651,178
Nov 13, 2024363.94438.54362.77430.25430.253,583
Nov 12, 2024381.97388.78229.65361.64361.645,268
Nov 11, 2024385.41411.34352.59410.66410.663,364
Nov 8, 2024307.46343.35284.29343.37343.372,879
Nov 7, 2024282.47313.80266.09286.86286.863,218
Nov 6, 2024287.00293.87237.04272.77272.772,455
Nov 5, 2024197.03238.17190.00235.85235.8519,072
Nov 4, 2024143.54147.25135.87144.30144.303,844
Nov 1, 2024145.79152.00142.65150.14150.14497
Oct 31, 2024152.26159.86135.00140.04140.046,324
Oct 30, 2024182.99182.99173.00178.35178.35248
Oct 29, 2024182.58183.53168.57180.09180.091,166
Oct 28, 2024187.97191.00178.97182.29182.29722
Oct 25, 2024167.70184.37165.50180.04180.043,192
Oct 24, 2024159.12167.96159.00161.24161.246,329
Oct 23, 2024159.73165.05155.00158.79158.795,894
Oct 22, 2024157.75165.10153.97157.98157.98710
Oct 21, 2024162.10164.29154.66154.53154.539,347
Oct 18, 2024149.99157.29149.99157.93157.933,563
Oct 17, 2024154.79155.50146.00148.73148.731,470
Oct 16, 2024154.95155.56133.00149.13149.1310,371
Oct 15, 2024167.00168.80145.04157.61157.611,649
Oct 14, 2024164.59177.21162.57165.68165.681,455
Oct 11, 2024168.86176.00164.90166.10166.108,743
Oct 10, 2024165.32169.29156.28168.81168.813,024
Oct 9, 2024146.77164.00143.87160.31160.313,265
Oct 8, 2024120.07140.87120.07140.12140.121,436
Oct 7, 2024132.45133.37123.54127.36127.36935
Oct 4, 2024125.50132.93125.50132.13132.131,794
Oct 3, 2024108.00123.59106.70119.93119.932,199
Oct 2, 202499.69107.8399.00107.68107.68526
Oct 1, 2024108.23111.0098.49100.11100.11375
Sep 30, 2024103.55107.11100.00106.89106.89412
Sep 27, 2024105.82110.27101.11105.31105.31251
Sep 26, 2024111.30112.00104.00109.56109.56545
Sep 25, 2024105.20105.96101.80102.29102.29534
Sep 24, 2024116.36118.00102.09103.25103.2510,130
Sep 23, 2024108.87114.00101.91113.20113.202,127
Sep 20, 2024102.56103.6296.50101.27101.272,562
Sep 19, 2024109.64111.76101.50108.69108.692,195
Sep 18, 2024102.50105.0098.50103.74103.741,865
Sep 17, 2024104.45108.8398.60103.44103.443,822
Sep 16, 202499.33102.0094.9099.4299.422,433
Sep 13, 202490.6998.1190.1497.6997.691,566
Sep 12, 202490.4492.4488.0089.8789.872,278
Sep 11, 202483.7487.0580.0083.8983.892,156
Sep 10, 202487.9691.1681.5487.8687.862,216
Sep 9, 202478.5885.6973.4583.7983.797,248
Sep 6, 202459.6266.1557.4358.4058.403,956
Sep 5, 202464.9465.4461.1161.1161.116,831
Sep 4, 202460.6863.9156.9863.1263.124,712
Sep 3, 202470.8670.8666.1766.5366.53353
Sep 2, 202465.6973.0365.6972.1872.18775
Aug 30, 202470.1771.2165.6067.3067.30813
Aug 29, 202462.0472.0060.8871.5571.554,049
Aug 28, 202465.0066.4060.0060.5160.514,528
Aug 27, 202466.8968.5063.0066.3966.391,165
Aug 23, 202475.0078.0074.5074.6774.672,918
Aug 22, 202477.5882.8174.0877.1577.151,993
Aug 21, 202476.0679.3074.8376.1876.181,497
Aug 20, 202479.8680.2871.9872.7072.703,482
Aug 19, 202475.7681.3074.6674.9474.943,424
Aug 16, 202470.4177.2465.6374.7274.724,378
Aug 15, 202469.0073.6467.5068.5568.551,697
Aug 14, 202465.4669.0063.4568.9268.923,145
Aug 13, 202458.5366.8057.8265.3765.373,782
Aug 12, 202462.9070.0058.7059.3559.354,058
Aug 9, 202461.8062.3851.5860.5060.5010,604
Aug 8, 202443.9554.1641.5953.8853.883,950
Aug 7, 202444.4753.3842.0953.0553.053,432
Aug 6, 202445.9148.1240.3944.9844.988,230
Aug 5, 202425.5433.0519.6131.8631.868,493
Aug 2, 202438.6941.1632.7535.1735.177,738
Aug 1, 202449.8951.0946.8346.8346.83800
Jul 31, 202449.0051.1146.1050.4350.43198
Jul 30, 202450.3151.9447.3047.0147.013,672
Jul 29, 202452.4553.6049.0048.8148.81784
Jul 26, 202448.6050.5048.5048.5248.521,923
Jul 25, 202446.2649.0242.0047.4247.425,497
Jul 24, 202459.6860.5552.4052.7852.787,888
Jul 23, 202457.9263.5057.1463.0063.002,402
Jul 22, 202461.5063.3755.0057.9257.923,945
Jul 19, 202463.1066.0058.7064.0164.0113,252
Jul 18, 202458.7767.7057.0160.4760.472,272
Jul 17, 202459.2862.3852.6558.5558.557,384
Jul 16, 202462.8862.8853.1859.2859.287,111
Jul 15, 202460.4164.9656.7862.8862.883,915
Jul 12, 202452.3157.0950.9456.7856.784,427
Jul 11, 202458.9562.3352.9952.7152.717,629
Jul 10, 202453.9156.5053.4056.2656.261,550
Jul 9, 202455.4259.0053.0053.9153.914,506
Jul 8, 202450.9759.1450.9455.4255.428,416
Jul 5, 202446.0853.1945.0051.4951.492,241
Jul 4, 202448.4448.4444.9845.5845.581,258
Jul 3, 202447.4848.0045.5046.9246.922,928
Jul 2, 202445.0048.3844.0347.6647.661,677
Jul 1, 202444.2745.2842.0045.2645.261,220
Jun 28, 202443.4045.0042.0344.1944.191,031
Jun 27, 202437.0042.0035.7140.9640.963,027
Jun 26, 202440.0940.2238.5239.2039.202,530
Jun 25, 202437.7239.8037.0039.5639.561,649
Jun 24, 202435.8438.0034.0037.1837.183,980
Jun 21, 202444.9944.9937.1538.2238.2218,847
Jun 20, 202448.4951.0047.0049.1649.165,387
Jun 19, 202442.9646.9142.9646.0746.071,334
Jun 18, 202442.6145.1741.5944.1744.1712,122
Jun 17, 202435.7838.2035.4537.7737.775,501
Jun 14, 202434.7935.7033.1535.1935.193,010
Jun 13, 202437.5039.0035.3835.5735.5710,628
Jun 12, 202438.7340.0036.9039.1539.158,287
Jun 11, 202433.8835.8533.3035.5335.534,444
Jun 10, 202434.0034.6531.0033.8133.814,341
Jun 7, 202437.4438.1034.9335.6735.673,635
Jun 6, 202433.9337.8133.7037.2437.2410,516
Jun 5, 202430.2833.1430.0032.7332.733,445
Jun 4, 202427.2228.5826.1328.5028.506,911
Jun 3, 202429.8930.1927.0027.2827.283,344
May 31, 202430.1531.1128.1328.3028.303,046
May 30, 202426.5528.6726.5527.9427.942,871
May 29, 202426.1626.3324.8825.8125.819,797
May 28, 202427.1427.2125.7227.0327.031,619
May 24, 202425.9726.7925.5026.5726.572,446
May 23, 202428.6429.0425.5026.6526.651,479
May 22, 202427.5428.1727.1027.8027.802,652
May 21, 202428.0028.7327.0027.6927.692,584
May 20, 202430.0931.5527.5027.9327.935,024
May 17, 202430.0031.3429.0030.5730.573,156
May 16, 202429.6929.8628.8029.6229.621,018
May 15, 202428.9930.7027.9028.5028.501,817
May 14, 202426.8933.5926.0130.2330.2311,905
May 13, 202425.5727.5924.5026.6726.676,053
May 10, 202427.8328.9925.4125.6325.6310,879
May 9, 202428.8029.4326.7428.9628.964,538
May 8, 202430.4430.5027.0227.7627.7611,729
May 7, 202439.4540.6528.5030.7830.7811,609
May 3, 202439.2943.0539.2940.3840.3813,888
May 2, 202439.0639.1437.2438.0838.085,075
May 1, 202435.0436.1233.8234.6134.613,903
Apr 30, 202440.8540.8533.1337.6937.692,516
Apr 29, 202439.7740.4839.2239.5839.585,772

Related Tickers