Yahoo

Mail

Singapore markets closed

Straits Times Index
3,280.10
-7.65(-0.23%)
Nikkei
37,934.76
+306.28(+0.81%)
Hang Seng
17,651.15
+366.61(+2.12%)
FTSE 100
8,139.83
+60.97(+0.75%)
Bitcoin USD
63,099.67
-1,315.22(-2.04%)
CMC Crypto 200
1,304.48
-92.06(-6.59%)

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

LSE - LSE Delayed price. Currency in USD

Add to watchlist

62.74

+14.87

(+31.07%)

At close: 04:35PM BST

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	64.68	66.03	61.41	62.74	62.74	6,614
25 Apr 2024	46.26	47.53	44.03	47.87	47.87	4,696
24 Apr 2024	51.16	51.26	50.07	50.28	50.28	797
23 Apr 2024	48.89	50.26	47.08	50.49	50.49	132
22 Apr 2024	46.72	48.76	46.72	47.09	47.09	151
19 Apr 2024	47.12	47.61	46.68	46.97	46.97	6,692
18 Apr 2024	48.20	48.69	47.85	48.53	48.53	210
17 Apr 2024	46.83	49.03	46.83	48.29	48.29	965
16 Apr 2024	46.03	51.74	46.03	46.94	46.94	3,032
15 Apr 2024	50.19	52.00	49.40	50.92	50.92	4,219
12 Apr 2024	51.93	52.04	50.06	50.76	50.76	1,220
11 Apr 2024	48.89	50.22	48.37	50.03	50.03	643
10 Apr 2024	47.92	50.20	47.83	47.90	47.90	433
09 Apr 2024	47.67	50.69	45.30	48.13	48.13	4,179
08 Apr 2024	44.68	47.80	44.68	47.69	47.69	145
05 Apr 2024	43.65	45.77	42.81	45.69	45.69	3,392
04 Apr 2024	47.73	47.85	45.98	46.91	46.91	825
03 Apr 2024	47.54	47.67	46.73	47.14	47.14	2,828
02 Apr 2024	46.03	47.72	43.70	46.32	46.32	1,140
28 Mar 2024	44.01	44.74	43.92	44.22	44.22	1,753
27 Mar 2024	44.32	44.72	42.92	43.25	43.25	3,072
26 Mar 2024	44.11	45.03	42.15	44.75	44.75	767
25 Mar 2024	42.92	43.99	41.80	43.02	43.02	2,501
22 Mar 2024	41.84	44.78	40.55	43.83	43.83	5,905
21 Mar 2024	43.33	43.36	41.47	41.75	41.75	2,202
20 Mar 2024	40.06	42.23	40.06	41.42	41.42	1,892
19 Mar 2024	40.81	41.90	34.09	40.35	40.35	4,030
18 Mar 2024	35.50	44.75	35.50	42.53	42.53	24,239
15 Mar 2024	38.00	38.63	36.01	36.01	36.01	8,739
14 Mar 2024	36.58	38.29	36.23	37.74	37.74	5,272
13 Mar 2024	34.80	36.17	34.62	36.38	36.38	3,848
12 Mar 2024	34.91	35.06	31.46	34.86	34.86	4,885
11 Mar 2024	32.34	34.97	31.74	34.75	34.75	11,026
08 Mar 2024	32.33	34.33	31.57	33.76	33.76	5,167
07 Mar 2024	29.32	31.28	29.15	31.41	31.41	7,636
06 Mar 2024	31.60	31.65	29.79	29.99	29.99	1,369
05 Mar 2024	30.91	36.20	29.38	29.88	29.88	4,617
04 Mar 2024	34.59	34.59	30.24	30.52	30.52	5,566
01 Mar 2024	35.81	35.81	34.53	34.69	34.69	1,553
29 Feb 2024	33.30	35.39	33.10	34.10	34.10	4,440
28 Feb 2024	36.00	36.00	33.60	33.62	33.62	1,413
27 Feb 2024	35.28	39.64	34.90	35.12	35.12	2,582
26 Feb 2024	39.66	40.15	36.08	35.92	35.92	845
23 Feb 2024	39.67	40.38	39.65	39.82	39.82	539
22 Feb 2024	41.28	41.28	39.63	39.74	39.74	1,754
21 Feb 2024	37.90	38.10	37.19	38.72	38.72	261
20 Feb 2024	37.00	42.32	36.75	38.34	38.34	4,726
19 Feb 2024	37.65	38.25	37.45	38.36	38.36	463
16 Feb 2024	39.74	40.26	38.14	38.27	38.27	815
15 Feb 2024	40.47	41.36	37.90	38.36	38.36	3,003
14 Feb 2024	41.89	42.56	41.57	41.43	41.43	2,329
13 Feb 2024	42.57	42.69	40.34	42.16	42.16	8,163
12 Feb 2024	45.45	45.45	43.85	44.57	44.57	2,304
09 Feb 2024	42.80	44.77	42.76	44.48	44.48	4,990
08 Feb 2024	42.23	42.76	41.68	42.28	42.28	1,025
07 Feb 2024	40.75	41.62	40.75	41.20	41.20	1,188
06 Feb 2024	41.14	42.99	39.13	41.24	41.24	7,598
05 Feb 2024	39.58	41.80	39.42	40.24	40.24	3,686
02 Feb 2024	39.76	39.80	35.00	37.40	37.40	3,014
01 Feb 2024	39.60	39.86	38.82	38.92	38.92	2,541
31 Jan 2024	40.99	41.42	39.09	39.67	39.67	3,303
30 Jan 2024	51.37	51.41	46.34	49.60	49.60	3,251
29 Jan 2024	49.50	50.24	48.53	49.28	49.28	2,852
26 Jan 2024	48.33	49.82	48.28	49.39	49.39	2,499
25 Jan 2024	46.44	50.29	46.44	50.21	50.21	5,800
24 Jan 2024	46.19	47.58	45.69	46.73	46.73	7,220
23 Jan 2024	44.25	44.75	40.61	44.22	44.22	5,343
22 Jan 2024	45.23	45.74	45.00	45.17	45.17	5,551
19 Jan 2024	42.15	43.26	41.91	44.00	44.00	2,848
18 Jan 2024	40.60	41.85	40.31	42.05	42.05	269
17 Jan 2024	39.80	40.90	38.42	39.63	39.63	1,124
16 Jan 2024	40.46	41.33	39.18	41.22	41.22	1,056
15 Jan 2024	41.65	42.29	40.60	41.52	41.52	272
12 Jan 2024	41.07	41.41	41.00	41.44	41.44	602
11 Jan 2024	41.46	42.38	40.30	40.28	40.28	3,224
10 Jan 2024	39.97	40.07	39.55	40.39	40.39	153
09 Jan 2024	37.66	39.02	37.07	39.31	39.31	1,431
08 Jan 2024	35.75	36.99	35.75	37.06	37.06	16
05 Jan 2024	36.05	36.56	35.86	35.99	35.99	290
04 Jan 2024	38.22	38.60	38.22	38.11	38.11	108
03 Jan 2024	36.93	37.61	36.46	38.06	38.06	463
02 Jan 2024	37.76	40.45	36.44	37.06	37.06	985
29 Dec 2023	39.01	39.01	39.01	39.04	39.04	192
28 Dec 2023	39.58	39.58	39.09	39.32	39.32	113
27 Dec 2023	39.72	40.40	39.32	39.31	39.31	370
22 Dec 2023	39.52	39.76	39.52	39.81	39.81	107
21 Dec 2023	39.21	39.53	38.66	39.55	39.55	1,453
20 Dec 2023	36.70	40.59	36.54	40.04	40.04	2,062
19 Dec 2023	36.17	37.13	33.52	36.53	36.53	898
18 Dec 2023	33.59	36.07	33.45	35.67	35.67	1,029
15 Dec 2023	33.41	33.65	33.05	33.22	33.22	1,250
14 Dec 2023	34.64	34.65	32.07	32.33	32.33	1,039
13 Dec 2023	34.12	34.28	33.60	33.50	33.50	1,066
12 Dec 2023	33.34	33.87	32.73	33.61	33.61	1,214
11 Dec 2023	35.26	35.49	33.54	33.59	33.59	493
08 Dec 2023	37.74	37.83	35.12	35.87	35.87	684
07 Dec 2023	33.12	37.86	33.12	36.83	36.83	2,644
06 Dec 2023	32.72	33.45	32.72	32.76	32.76	175
05 Dec 2023	31.38	37.45	31.11	32.74	32.74	316
04 Dec 2023	32.00	32.00	30.97	31.11	31.11	464
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,280.10-7.65(-0.23%)

Nikkei37,934.76+306.28(+0.81%)

Hang Seng17,651.15+366.61(+2.12%)

FTSE 1008,139.83+60.97(+0.75%)

Bitcoin USD63,099.67-1,315.22(-2.04%)

CMC Crypto 2001,304.48-92.06(-6.59%)

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

Straits Times Index
3,280.10
-7.65(-0.23%)

Nikkei
37,934.76
+306.28(+0.81%)

Hang Seng
17,651.15
+366.61(+2.12%)

FTSE 100
8,139.83
+60.97(+0.75%)

Bitcoin USD
63,099.67
-1,315.22(-2.04%)

CMC Crypto 200
1,304.48
-92.06(-6.59%)