GraniteShares Financial 3x Long Spotify daily Etp

(LPO3)
Sector: n/a
472.65p
7.25p 1.56
Last updated: 11:39:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 440.50p 477.70p 429.70p 444.20p 1,940
21/11/2024 440.50p 472.90p 414.70p 419.40p 1,767
20/11/2024 440.50p 460.20p 405.20p 419.40p 2,757
19/11/2024 396.10p 458.10p 372.70p 404.05p 1,597
18/11/2024 405.70p 449.90p 391.90p 409.00p 9,009
15/11/2024 473.20p 474.20p 421.50p 484.95p 31,465
14/11/2024 418.40p 493.40p 418.40p 484.95p 13,686
13/11/2024 397.10p 434.40p 358.70p 431.05p 72,101
12/11/2024 306.90p 325.00p 288.60p 312.75p 25,048
11/11/2024 293.80p 315.10p 277.10p 301.20p 67,024
08/11/2024 284.90p 301.20p 268.70p 285.45p 11,016
07/11/2024 254.30p 284.60p 254.30p 280.35p 857
06/11/2024 243.20p 278.00p 245.20p 248.50p 666
05/11/2024 243.20p 250.30p 242.90p 242.90p 151
04/11/2024 252.90p 252.90p 237.10p 242.65p 3,155
01/11/2024 252.00p 263.40p 242.15p 252.70p 0
31/10/2024 252.00p 282.40p 247.40p 253.90p 159
30/10/2024 252.00p 287.80p 260.20p 271.20p 477
29/10/2024 252.00p 266.00p 248.80p 263.00p 5,709
28/10/2024 258.30p 258.30p 240.10p 251.55p 407
25/10/2024 241.50p 243.60p 235.20p 243.05p 543
24/10/2024 241.50p 250.90p 241.00p 253.20p 211
23/10/2024 261.90p 275.80p 253.20p 253.20p 220
22/10/2024 232.10p 256.40p 245.70p 249.00p 413
21/10/2024 232.10p 251.80p 223.20p 238.30p 1,389
18/10/2024 232.10p 246.20p 209.90p 246.20p 182
17/10/2024 232.10p 234.40p 227.20p 227.20p 295
16/10/2024 233.00p 238.40p 224.80p 224.80p 151
15/10/2024 223.40p 230.40p 215.40p 221.15p 2,397
14/10/2024 232.20p 239.20p 216.90p 228.80p 381
11/10/2024 236.40p 237.75p 236.40p 237.75p 240
10/10/2024 243.60p 243.60p 235.70p 241.65p 3,338
09/10/2024 229.70p 236.20p 229.25p 229.25p 66
08/10/2024 229.70p 229.70p 209.20p 227.55p 111
07/10/2024 226.00p 238.50p 222.80p 222.80p 465
04/10/2024 226.00p 239.30p 223.65p 223.65p 3
03/10/2024 226.00p 246.30p 226.00p 233.45p 350
02/10/2024 212.00p 232.50p 229.10p 231.75p 496
01/10/2024 212.00p 225.40p 219.80p 221.75p 754
30/09/2024 212.00p 231.30p 212.00p 219.65p 112
27/09/2024 252.10p 240.60p 219.45p 219.45p 789
26/09/2024 252.10p 261.60p 226.50p 230.45p 6,453
25/09/2024 226.70p 248.25p 231.50p 248.25p 477
24/09/2024 226.70p 243.10p 215.30p 239.70p 2,312
23/09/2024 216.80p 227.90p 214.10p 222.70p 518
20/09/2024 216.80p 219.40p 207.20p 213.80p 51
19/09/2024 161.80p 220.10p 188.50p 220.10p 445
18/09/2024 161.80p 187.20p 176.80p 187.20p 98
17/09/2024 161.80p 182.80p 181.25p 181.25p 54
16/09/2024 161.80p 177.30p 174.00p 175.35p 98
13/09/2024 161.80p 185.00p 181.30p 179.40p 108
12/09/2024 161.80p 180.10p 179.40p 164.50p 1
11/09/2024 161.80p 166.00p 164.50p 160.25p 121
10/09/2024 161.80p 163.35p 149.55p 160.25p 0
09/09/2024 161.80p 165.90p 149.70p 157.35p 0
06/09/2024 161.80p 167.60p 149.10p 153.80p 13
05/09/2024 161.80p 165.20p 159.85p 159.85p 13
04/09/2024 171.00p 171.80p 157.30p 171.80p 684
03/09/2024 173.10p 186.70p 172.40p 172.40p 314
02/09/2024 173.10p 188.60p 180.80p 178.75p 302
30/08/2024 173.10p 189.90p 176.40p 178.75p 118
29/08/2024 173.10p 184.55p 173.10p 184.55p 1,309
28/08/2024 177.50p 185.10p 172.55p 173.70p 0
27/08/2024 177.50p 182.05p 172.30p 182.05p 158
26/08/2024 177.50p 196.00p 190.85p 190.85p 10
23/08/2024 177.50p 196.00p 190.85p 190.85p 10
22/08/2024 177.50p 196.00p 190.85p 190.85p 10
21/08/2024 177.50p 197.80p 193.90p 194.10p 82
20/08/2024 177.50p 197.80p 186.80p 194.70p 1,718
19/08/2024 177.50p 183.75p 175.50p 182.10p 380
16/08/2024 175.10p 182.10p 178.20p 183.40p 99
15/08/2024 175.10p 191.80p 179.70p 183.40p 184
14/08/2024 175.10p 183.15p 179.10p 183.15p 1
13/08/2024 175.10p 197.30p 184.20p 185.90p 130
12/08/2024 175.10p 188.90p 188.65p 188.65p 52
09/08/2024 175.10p 189.50p 175.10p 187.70p 6,757
08/08/2024 166.20p 179.60p 165.20p 179.60p 78
07/08/2024 166.20p 189.40p 158.00p 179.80p 14,025
06/08/2024 139.10p 172.70p 166.20p 172.35p 143
05/08/2024 139.10p 162.05p 117.60p 162.05p 6,954
02/08/2024 173.50p 176.30p 156.00p 165.90p 1,101
01/08/2024 173.50p 212.20p 184.00p 191.15p 1,031
31/07/2024 173.50p 186.10p 175.40p 186.10p 46
30/07/2024 173.50p 177.60p 156.60p 177.60p 3,595
29/07/2024 167.40p 170.20p 154.70p 161.90p 1,196
26/07/2024 167.40p 177.50p 167.40p 182.90p 1,512
25/07/2024 189.80p 190.30p 165.10p 182.90p 295
24/07/2024 189.80p 197.10p 176.40p 188.15p 1,993
23/07/2024 179.40p 194.00p 121.70p 178.55p 21,486
22/07/2024 134.80p 137.30p 124.90p 124.90p 8,840
19/07/2024 134.80p 135.50p 125.10p 131.50p 7
18/07/2024 129.50p 138.40p 124.00p 124.00p 217
17/07/2024 129.50p 131.90p 129.30p 129.30p 89
16/07/2024 136.80p 146.30p 135.50p 139.20p 146
15/07/2024 147.00p 147.00p 140.80p 147.00p 371
12/07/2024 146.00p 146.20p 131.00p 143.75p 122
11/07/2024 139.70p 153.90p 136.60p 136.60p 205
10/07/2024 153.40p 153.40p 148.15p 148.15p 4,163
09/07/2024 160.20p 163.80p 157.50p 157.50p 15
08/07/2024 163.90p 172.70p 153.10p 163.65p 1,129
05/07/2024 163.50p 163.50p 153.10p 163.15p 1,135
04/07/2024 159.90p 167.40p 159.90p 167.40p 582
03/07/2024 156.40p 168.30p 157.60p 164.05p 1,379
02/07/2024 156.40p 171.80p 156.40p 160.90p 867
01/07/2024 167.60p 165.40p 160.40p 160.40p 160
28/06/2024 167.60p 170.60p 149.40p 154.90p 8,853
27/06/2024 171.90p 175.80p 169.10p 169.10p 263
26/06/2024 176.80p 179.70p 171.00p 172.15p 3,950
25/06/2024 159.40p 171.80p 162.50p 168.60p 2,381
24/06/2024 159.40p 165.55p 159.40p 165.55p 5,798
21/06/2024 167.20p 164.90p 158.20p 161.95p 37
20/06/2024 167.20p 164.10p 149.70p 162.00p 4,048
19/06/2024 167.20p 163.90p 141.80p 158.60p 840
18/06/2024 167.20p 164.00p 149.00p 152.40p 1,753
17/06/2024 167.20p 167.20p 155.60p 163.70p 6,511
14/06/2024 151.30p 165.50p 145.90p 162.20p 14,465
13/06/2024 150.60p 169.90p 146.40p 147.65p 1,625
12/06/2024 150.60p 166.70p 159.00p 162.05p 2,080
11/06/2024 150.60p 165.10p 159.20p 162.15p 2,306
10/06/2024 150.60p 160.40p 150.60p 158.75p 7,386
07/06/2024 185.00p 183.00p 162.70p 162.70p 885
06/06/2024 185.00p 191.10p 174.00p 178.25p 2,999
05/06/2024 189.00p 193.20p 173.00p 185.80p 6,420
04/06/2024 171.10p 172.10p 160.30p 172.10p 14,208
03/06/2024 164.00p 165.60p 135.90p 161.80p 36,030
31/05/2024 163.70p 152.40p 135.40p 137.15p 1,567
30/05/2024 163.70p 156.80p 143.90p 155.65p 318
29/05/2024 163.70p 168.50p 151.20p 157.55p 1,979
28/05/2024 163.70p 173.00p 151.40p 161.10p 7,605
27/05/2024 135.90p 162.60p 149.00p 159.70p 1,654