ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

3LTS Graniteshares Financial Public Limited Company

3.087
0.619 (25.08%)
Jun 14 2024 - Closed
Delayed by 15 minutes

3LTS Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 3.087 0.62 25.08% 3.087 3.087 3.087 0
Jun 13 2024 2.468 0.00 0.00% 2.468 2.468 2.468 0
Jun 12 2024 2.468 -0.17 -6.27% 2.468 2.468 2.468 0
Jun 11 2024 2.633 0.01 0.27% 2.633 2.633 2.633 0
Jun 10 2024 2.626 0.00 0.00% 2.626 2.626 2.626 0
Jun 07 2024 2.626 0.00 0.00% 2.626 2.626 2.626 0
Jun 06 2024 2.626 -0.04 -1.61% 2.6855 2.6855 2.6165 518
Jun 05 2024 2.669 -0.10 -3.52% 2.7005 2.7185 2.5915 15,130
Jun 04 2024 2.7665 -0.10 -3.59% 2.7665 2.7665 2.7665 0
Jun 03 2024 2.8695 0.00 0.00% 2.8695 2.8695 2.8695 0
May 31 2024 2.8695 0.16 6.00% 2.8695 2.8695 2.8695 0
May 30 2024 2.707 0.00 0.02% 2.707 2.707 2.707 0
May 29 2024 2.7065 -0.04 -1.51% 2.7065 2.7065 2.7065 0
May 28 2024 2.748 -0.10 -3.41% 2.872 2.872 2.748 5,451
May 27 2024 2.845 0.15 5.41% 2.845 2.845 2.845 0
May 24 2024 2.699 -0.42 -13.45% 2.7205 2.7205 2.699 4,579
May 23 2024 3.1185 0.09 2.82% 2.9925 3.1185 2.9925 9,210
May 22 2024 3.033 0.30 10.77% 3.0975 3.106 3.031 857
May 21 2024 2.738 0.01 0.31% 2.763 2.763 2.703 4,124
May 20 2024 2.7295 -0.20 -6.97% 2.935 2.96 2.7295 26,912
May 17 2024 2.934 0.23 8.61% 2.793 2.934 2.757 11,172
May 16 2024 2.7015 -0.26 -8.73% 2.7925 2.7925 2.665 1,001
May 15 2024 2.96 0.41 16.06% 2.96 2.96 2.96 0
May 14 2024 2.5505 0.00 0.00% 2.5505 2.5505 2.5505 0
May 13 2024 2.5505 -0.20 -7.25% 2.5505 2.5505 2.5505 0
May 10 2024 2.75 -0.07 -2.43% 2.7565 2.7565 2.75 234
May 09 2024 2.8185 -0.19 -6.25% 2.8185 2.8185 2.8185 0
May 08 2024 3.0065 -0.39 -11.55% 3.0065 3.0065 3.0065 0
May 07 2024 3.399 -0.53 -13.57% 3.399 3.399 3.399 0
May 06 2024 3.9325 0.00 0.00% 3.9325 3.9325 3.9325 0
May 03 2024 3.9325 0.00 0.00% 3.9325 3.9325 3.9325 0
May 02 2024 3.9325 0.00 0.00% 3.9325 3.9325 3.9325 0
Apr 30 2024 3.9325 1.20 44.02% 3.9325 3.9325 3.9325 0
Apr 29 2024 2.7305 0.00 0.00% 2.7305 2.7305 2.7305 0
Apr 26 2024 2.7305 0.23 9.02% 2.7305 2.7305 2.7305 2,100
Apr 25 2024 2.5045 0.01 0.26% 2.433 2.5045 2.331 14,653
Apr 24 2024 2.498 0.79 45.89% 2.40 2.498 2.40 6,381
Apr 23 2024 1.7122 -0.60 -26.01% 1.7122 1.7122 1.7122 0
Apr 22 2024 2.314 0.00 0.00% 2.314 2.314 2.314 0
Apr 19 2024 2.314 0.00 0.00% 2.314 2.314 2.314 0
Apr 18 2024 2.314 -0.10 -3.98% 2.314 2.314 2.314 0
Apr 17 2024 2.41 -0.18 -7.02% 2.41 2.41 2.41 0
Apr 16 2024 2.592 -0.54 -17.33% 2.592 2.592 2.592 75
Apr 15 2024 3.1355 0.01 0.42% 3.1355 3.1355 3.1355 0
Apr 12 2024 3.1225 0.00 0.00% 3.1225 3.1225 3.1225 0
Apr 11 2024 3.1225 -0.32 -9.31% 3.1225 3.1225 3.1225 0
Apr 10 2024 3.443 0.27 8.39% 3.443 3.443 3.443 0
Apr 09 2024 3.1765 -0.01 -0.25% 3.1765 3.1765 3.1765 0
Apr 08 2024 3.1845 0.00 0.00% 3.1845 3.1845 3.1845 0
Apr 05 2024 3.1845 0.11 3.49% 3.1845 3.1845 3.1845 0
Apr 04 2024 3.077 0.26 9.35% 3.046 3.077 3.037 1,384
Apr 03 2024 2.814 -0.39 -12.13% 2.8965 2.8965 2.802 5,732
Apr 02 2024 3.2025 -0.51 -13.62% 3.344 3.344 3.2025 22,396
Mar 28 2024 3.7075 0.10 2.73% 3.7075 3.7075 3.7075 0
Mar 27 2024 3.609 0.54 17.73% 3.609 3.609 3.609 0
Mar 26 2024 3.0655 0.00 0.00% 3.0655 3.0655 3.0655 0
Mar 25 2024 3.0655 0.13 4.55% 3.0655 3.0655 3.0655 0
Mar 22 2024 2.932 -0.36 -10.87% 3.2765 3.2765 2.932 20
Mar 21 2024 3.2895 0.00 0.00% 3.2895 3.2895 3.2895 0
Mar 20 2024 3.2895 -0.11 -3.35% 3.2745 3.30 3.2745 1,528
Mar 19 2024 3.4035 0.67 24.40% 3.376 3.4035 3.376 100

Your Recent History

Delayed Upgrade Clock