Singapore markets closed

Leverage Shares 3x Alphabet ETP Securities (GOO3.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
46.97-1.56 (-3.22%)
At close: 03:51PM BST
Time period:
21 Apr 2023 - 21 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202447.1247.6146.6846.9746.976,692
18 Apr 202448.2048.6947.8548.5348.53210
17 Apr 202446.8349.0346.8348.2948.29965
16 Apr 202446.0351.7446.0346.9446.943,032
15 Apr 202450.1952.0049.4050.9250.924,219
12 Apr 202451.9352.0450.0650.7650.761,220
11 Apr 202448.8950.2248.3750.0350.03643
10 Apr 202447.9250.2047.8347.9047.90433
09 Apr 202447.6750.6945.3048.1348.134,179
08 Apr 202444.6847.8044.6847.6947.69145
05 Apr 202443.6545.7742.8145.6945.693,392
04 Apr 202447.7347.8545.9846.9146.91825
03 Apr 202447.5447.6746.7347.1447.142,828
02 Apr 202446.0347.7243.7046.3246.321,140
28 Mar 202444.0144.7443.9244.2244.221,753
27 Mar 202444.3244.7242.9243.2543.253,072
26 Mar 202444.1145.0342.1544.7544.75767
25 Mar 202442.9243.9941.8043.0243.022,501
22 Mar 202441.8444.7840.5543.8343.835,905
21 Mar 202443.3343.3641.4741.7541.752,202
20 Mar 202440.0642.2340.0641.4241.421,892
19 Mar 202440.8141.9034.0940.3540.354,030
18 Mar 202435.5044.7535.5042.5342.5324,239
15 Mar 202438.0038.6336.0136.0136.018,739
14 Mar 202436.5838.2936.2337.7437.745,272
13 Mar 202434.8036.1734.6236.3836.383,848
12 Mar 202434.9135.0631.4634.8634.864,885
11 Mar 202432.3434.9731.7434.7534.7511,026
08 Mar 202432.3334.3331.5733.7633.765,167
07 Mar 202429.3231.2829.1531.4131.417,636
06 Mar 202431.6031.6529.7929.9929.991,369
05 Mar 202430.9136.2029.3829.8829.884,617
04 Mar 202434.5934.5930.2430.5230.525,566
01 Mar 202435.8135.8134.5334.6934.691,553
29 Feb 202433.3035.3933.1034.1034.104,440
28 Feb 202436.0036.0033.6033.6233.621,413
27 Feb 202435.2839.6434.9035.1235.122,582
26 Feb 202439.6640.1536.0835.9235.92845
23 Feb 202439.6740.3839.6539.8239.82539
22 Feb 202441.2841.2839.6339.7439.741,754
21 Feb 202437.9038.1037.1938.7238.72261
20 Feb 202437.0042.3236.7538.3438.344,726
19 Feb 202437.6538.2537.4538.3638.36463
16 Feb 202439.7440.2638.1438.2738.27815
15 Feb 202440.4741.3637.9038.3638.363,003
14 Feb 202441.8942.5641.5741.4341.432,329
13 Feb 202442.5742.6940.3442.1642.168,163
12 Feb 202445.4545.4543.8544.5744.572,304
09 Feb 202442.8044.7742.7644.4844.484,990
08 Feb 202442.2342.7641.6842.2842.281,025
07 Feb 202440.7541.6240.7541.2041.201,188
06 Feb 202441.1442.9939.1341.2441.247,598
05 Feb 202439.5841.8039.4240.2440.243,686
02 Feb 202439.7639.8035.0037.4037.403,014
01 Feb 202439.6039.8638.8238.9238.922,541
31 Jan 202440.9941.4239.0939.6739.673,303
30 Jan 202451.3751.4146.3449.6049.603,251
29 Jan 202449.5050.2448.5349.2849.282,852
26 Jan 202448.3349.8248.2849.3949.392,499
25 Jan 202446.4450.2946.4450.2150.215,800
24 Jan 202446.1947.5845.6946.7346.737,220
23 Jan 202444.2544.7540.6144.2244.225,343
22 Jan 202445.2345.7445.0045.1745.175,551
19 Jan 202442.1543.2641.9144.0044.002,848
18 Jan 202440.6041.8540.3142.0542.05269
17 Jan 202439.8040.9038.4239.6339.631,124
16 Jan 202440.4641.3339.1841.2241.221,056
15 Jan 202441.6542.2940.6041.5241.52272
12 Jan 202441.0741.4141.0041.4441.44602
11 Jan 202441.4642.3840.3040.2840.283,224
10 Jan 202439.9740.0739.5540.3940.39153
09 Jan 202437.6639.0237.0739.3139.311,431
08 Jan 202435.7536.9935.7537.0637.0616
05 Jan 202436.0536.5635.8635.9935.99290
04 Jan 202438.2238.6038.2238.1138.11108
03 Jan 202436.9337.6136.4638.0638.06463
02 Jan 202437.7640.4536.4437.0637.06985
29 Dec 202339.0139.0139.0139.0439.04192
28 Dec 202339.5839.5839.0939.3239.32113
27 Dec 202339.7240.4039.3239.3139.31370
22 Dec 202339.5239.7639.5239.8139.81107
21 Dec 202339.2139.5338.6639.5539.551,453
20 Dec 202336.7040.5936.5440.0440.042,062
19 Dec 202336.1737.1333.5236.5336.53898
18 Dec 202333.5936.0733.4535.6735.671,029
15 Dec 202333.4133.6533.0533.2233.221,250
14 Dec 202334.6434.6532.0732.3332.331,039
13 Dec 202334.1234.2833.6033.5033.501,066
12 Dec 202333.3433.8732.7333.6133.611,214
11 Dec 202335.2635.4933.5433.5933.59493
08 Dec 202337.7437.8335.1235.8735.87684
07 Dec 202333.1237.8633.1236.8336.832,644
06 Dec 202332.7233.4532.7232.7632.76175
05 Dec 202331.3837.4531.1132.7432.74316
04 Dec 202332.0032.0030.9731.1131.11464
01 Dec 202334.4134.4132.9333.0833.08120
30 Nov 202335.8836.6134.7633.9633.96142
29 Nov 202338.5838.7937.5136.7836.7858
28 Nov 202337.4438.8236.9037.4937.49153
27 Nov 202337.7637.7637.6337.4237.42165
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...