Select a section

SEARCH

GraniteShares Financial 3x Long Pltr Daily Etp

(PAL3)

Sector: n/a

43,300.00p

-250.00p -0.57

Last updated: 16:35:10

Historic prices

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
02/06/2025	43,300.00p	47,000.00p	41,100.00p	43,300.00p	251
30/05/2025	38,100.00p	44,500.00p	34,900.00p	43,550.00p	638
29/05/2025	39,300.00p	42,000.00p	35,900.00p	38,000.00p	297
28/05/2025	37,100.00p	40,000.00p	35,900.00p	38,600.00p	198
27/05/2025	40,700.00p	42,500.00p	38,600.00p	39,150.00p	182
26/05/2025	38,500.00p	39,200.00p	33,900.00p	36,950.00p	244
23/05/2025	38,500.00p	39,200.00p	33,900.00p	36,950.00p	244
22/05/2025	36,600.00p	40,600.00p	34,800.00p	40,000.00p	468
21/05/2025	38,400.00p	42,300.00p	38,100.00p	40,900.00p	131
20/05/2025	41,200.00p	43,500.00p	39,600.00p	40,550.00p	439
19/05/2025	43,400.00p	43,400.00p	37,300.00p	39,650.00p	606
16/05/2025	43,500.00p	46,400.00p	42,000.00p	43,600.00p	130
15/05/2025	43,400.00p	45,200.00p	40,700.00p	43,750.00p	338
14/05/2025	44,100.00p	48,700.00p	42,300.00p	45,000.00p	813
13/05/2025	33,900.00p	42,000.00p	33,600.00p	41,900.00p	607
12/05/2025	39,100.00p	39,400.00p	32,000.00p	34,900.00p	853
09/05/2025	34,700.00p	38,200.00p	32,900.00p	33,850.00p	359
08/05/2025	29,300.00p	34,650.00p	29,100.00p	34,650.00p	963
07/05/2025	28,000.00p	29,700.00p	26,500.00p	27,950.00p	312
06/05/2025	31,300.00p	34,800.00p	24,000.00p	27,550.00p	2,247
05/05/2025	37,500.00p	44,300.00p	35,500.00p	41,650.00p	498
02/05/2025	37,500.00p	44,300.00p	35,500.00p	41,650.00p	498
01/05/2025	39,500.00p	42,000.00p	38,100.00p	38,950.00p	242
30/04/2025	31,400.00p	37,100.00p	29,600.00p	35,950.00p	244
29/04/2025	34,300.00p	36,100.00p	33,200.00p	35,200.00p	277
28/04/2025	32,200.00p	35,800.00p	29,900.00p	30,150.00p	1,201
25/04/2025	31,200.00p	32,400.00p	28,600.00p	30,150.00p	662
24/04/2025	23,200.00p	28,300.00p	22,700.00p	27,400.00p	330
23/04/2025	24,000.00p	26,900.00p	21,500.00p	24,700.00p	590
22/04/2025	19,800.00p	21,100.00p	18,200.00p	20,450.00p	148
21/04/2025	21,300.00p	22,500.00p	19,000.00p	19,425.00p	186
18/04/2025	21,300.00p	22,500.00p	19,000.00p	19,425.00p	186
17/04/2025	21,300.00p	22,500.00p	19,000.00p	19,425.00p	186
16/04/2025	22,400.00p	23,500.00p	20,300.00p	21,000.00p	246
15/04/2025	19,900.00p	22,900.00p	18,200.00p	22,200.00p	1,444
14/04/2025	18,750.00p	23,800.00p	17,750.00p	20,350.00p	1,366
11/04/2025	19,100.00p	19,550.00p	15,700.00p	16,575.00p	493
10/04/2025	19,879.00p	19,879.00p	16,500.00p	17,877.00p	631
09/04/2025	13,690.00p	15,609.00p	11,636.00p	13,618.50p	2,353
08/04/2025	14,485.00p	17,915.00p	13,686.00p	16,037.00p	2,358
07/04/2025	8,227.00p	13,260.00p	7,621.00p	11,541.00p	3,225
04/04/2025	17,389.00p	17,441.00p	10,065.00p	12,429.00p	1,921
03/04/2025	16,497.00p	18,302.00p	15,579.00p	17,274.50p	584
02/04/2025	17,970.00p	20,242.00p	16,048.00p	19,469.00p	481
01/04/2025	18,796.00p	19,112.00p	16,227.00p	18,286.50p	328
31/03/2025	16,472.00p	17,308.00p	14,546.00p	16,918.50p	580
28/03/2025	21,755.00p	21,817.00p	17,747.00p	18,069.50p	273
27/03/2025	22,875.00p	24,871.00p	21,984.00p	23,897.00p	223
26/03/2025	27,500.00p	28,216.00p	23,470.00p	24,287.50p	948
25/03/2025	27,408.00p	29,055.00p	25,842.00p	26,889.50p	318
24/03/2025	24,478.00p	28,292.00p	23,313.00p	26,827.00p	771
21/03/2025	20,302.00p	21,753.00p	18,773.00p	21,506.00p	179
20/03/2025	20,270.00p	22,067.00p	19,427.00p	20,890.00p	274
19/03/2025	18,816.00p	19,920.00p	17,929.00p	19,738.00p	338
18/03/2025	21,219.00p	21,490.00p	16,976.00p	19,523.50p	447
17/03/2025	20,017.00p	22,075.00p	18,499.00p	19,094.50p	1,747
14/03/2025	19,000.00p	20,289.00p	16,313.00p	19,456.00p	766
13/03/2025	17,500.00p	18,455.00p	15,396.00p	15,838.50p	733
12/03/2025	16,879.00p	19,190.00p	16,164.00p	18,398.50p	1,600
11/03/2025	14,523.00p	16,854.00p	13,001.00p	15,851.00p	1,074
10/03/2025	20,125.00p	20,125.00p	15,500.00p	16,297.50p	1,730
07/03/2025	18,281.00p	20,133.00p	16,974.00p	17,625.00p	2,351
06/03/2025	26,042.00p	26,943.00p	21,374.00p	22,199.50p	1,063
05/03/2025	23,950.00p	25,059.00p	21,691.00p	22,738.50p	1,264
04/03/2025	18,593.00p	22,822.00p	17,902.00p	19,037.50p	1,572
03/03/2025	24,386.00p	27,503.00p	23,945.00p	25,357.50p	1,224
28/02/2025	21,877.00p	22,908.00p	17,833.00p	20,923.50p	2,868
27/02/2025	28,134.00p	30,713.00p	24,128.00p	27,871.00p	886
26/02/2025	27,961.00p	28,779.00p	25,441.00p	27,672.00p	781
25/02/2025	26,474.00p	30,992.00p	23,288.00p	23,520.00p	1,025
24/02/2025	42,132.00p	43,805.00p	26,789.00p	31,819.00p	2,365
21/02/2025	47,778.00p	51,587.00p	44,984.00p	48,459.00p	1,131
20/02/2025	49,262.00p	56,082.00p	31,941.00p	35,000.00p	2,225
19/02/2025	77,453.00p	82,176.00p	75,890.00p	81,258.00p	203
18/02/2025	73,519.00p	82,128.00p	68,301.00p	74,832.00p	346
17/02/2025	69,129.00p	71,036.00p	65,929.00p	71,036.00p	28
14/02/2025	73,898.00p	74,408.00p	67,188.00p	69,870.50p	56
13/02/2025	67,979.00p	73,072.00p	63,517.00p	70,321.00p	155
12/02/2025	66,813.00p	67,980.00p	56,884.00p	65,588.00p	506
11/02/2025	67,186.00p	73,213.00p	61,919.00p	64,238.00p	128
10/02/2025	60,618.00p	69,630.00p	56,605.00p	64,507.00p	352
07/02/2025	57,000.00p	67,529.00p	57,000.00p	66,612.50p	630
06/02/2025	44,971.00p	56,519.00p	44,971.00p	44,571.50p	533
05/02/2025	48,936.00p	50,162.00p	43,906.00p	44,571.50p	540
04/02/2025	42,508.00p	54,322.00p	28,000.00p	28,093.50p	2,614
03/02/2025	29,187.00p	29,187.00p	24,806.00p	28,093.50p	1,060
31/01/2025	26,895.00p	31,063.00p	25,675.00p	30,586.50p	1,419
30/01/2025	25,100.00p	26,954.00p	24,911.00p	25,756.00p	173
29/01/2025	25,712.00p	27,046.00p	23,877.00p	24,360.50p	143
28/01/2025	22,935.00p	25,119.00p	21,626.00p	24,427.50p	452
27/01/2025	27,321.00p	27,321.00p	16,991.00p	20,433.50p	1,312
24/01/2025	25,315.00p	28,187.00p	24,866.00p	27,635.50p	409
23/01/2025	22,426.00p	25,144.00p	21,727.00p	23,588.00p	342
22/01/2025	21,598.00p	23,000.00p	20,930.00p	22,772.00p	912
21/01/2025	20,349.00p	20,966.00p	18,266.00p	20,411.50p	557
20/01/2025	19,600.00p	20,911.00p	19,280.00p	20,717.00p	69
17/01/2025	18,131.00p	20,013.00p	17,532.00p	19,193.00p	247
16/01/2025	17,670.00p	19,191.00p	17,007.00p	16,436.50p	117
15/01/2025	16,903.00p	17,541.00p	14,800.00p	16,436.50p	302
14/01/2025	15,459.00p	16,994.00p	15,157.00p	14,414.50p	408
13/01/2025	14,900.00p	15,656.00p	13,963.00p	14,414.50p	269
10/01/2025	16,368.00p	16,835.00p	14,551.00p	14,892.50p	1,818
09/01/2025	15,579.00p	16,480.00p	14,823.00p	15,588.50p	1,269
08/01/2025	18,119.00p	18,119.00p	16,033.00p	16,113.50p	543
07/01/2025	23,648.00p	24,111.00p	18,434.00p	20,217.50p	1,851
06/01/2025	26,828.00p	28,631.00p	25,437.00p	25,878.50p	1,231
03/01/2025	24,525.00p	27,519.00p	22,462.00p	27,132.50p	356
02/01/2025	24,977.00p	25,391.00p	20,882.00p	23,369.00p	99
01/01/2025	25,612.00p	26,442.00p	25,470.00p	25,932.50p	44
31/12/2024	25,612.00p	26,442.00p	25,470.00p	25,932.50p	44
30/12/2024	26,921.00p	26,922.00p	24,306.00p	26,315.00p	184
27/12/2024	30,675.00p	31,691.00p	25,973.00p	27,444.00p	274
26/12/2024	28,717.00p	30,866.00p	27,151.00p	28,866.50p	1,749
25/12/2024	28,717.00p	30,866.00p	27,151.00p	28,866.50p	1,749
24/12/2024	28,717.00p	30,866.00p	27,151.00p	28,866.50p	1,749
23/12/2024	29,656.00p	31,879.00p	25,408.00p	28,478.50p	714
20/12/2024	21,906.00p	25,923.00p	19,424.00p	25,531.50p	1,566
19/12/2024	22,363.00p	24,754.00p	20,477.00p	23,819.50p	334
18/12/2024	23,663.00p	25,836.00p	22,203.00p	24,666.00p	231
17/12/2024	22,230.00p	24,106.00p	20,433.00p	23,106.00p	491
16/12/2024	26,147.00p	27,579.00p	20,394.00p	21,951.50p	2,522
13/12/2024	24,115.00p	24,383.00p	21,713.00p	22,551.50p	336
12/12/2024	20,957.00p	24,341.00p	20,538.00p	23,292.00p	856
11/12/2024	20,990.00p	22,542.00p	17,869.00p	20,159.50p	1,061
10/12/2024	23,101.00p	24,448.00p	20,670.00p	22,267.50p	861
09/12/2024	25,251.00p	31,754.00p	21,038.00p	21,711.50p	2,829
06/12/2024	22,795.00p	25,182.00p	20,365.00p	25,070.00p	863
05/12/2024	19,150.00p	21,635.00p	18,809.00p	21,240.50p	524
04/12/2024	18,889.00p	22,372.00p	18,888.00p	19,488.50p	767
03/12/2024	17,221.00p	20,439.00p	16,743.00p	20,164.00p	608