3x Pltr (3PRE)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721147400 | 54.4855 | -4.14 | -7.06 | 52.539 | 54.599 | 49.157 | 129 |
| 1721061000 | 58.6225 | 6.66 | 12.81 | 55.745 | 59.2285 | 51.6845 | 703 |
| 1720801800 | 51.9675 | 3.48 | 7.18 | 48.467 | 52.638 | 46.9415 | 591 |
| 1720715400 | 48.4875 | -3.47 | -6.68 | 54.924 | 56.8035 | 48.4205 | 883 |
| 1720629000 | 51.9585 | 2.11 | 4.23 | 50.907 | 51.9635 | 49.6285 | 88 |
| 1720542600 | 49.8495 | -1.3 | -2.55 | 52.353 | 54.9915 | 48.9045 | 153 |
| 1720456200 | 51.1525 | 3.6 | 7.58 | 46.964 | 54.678 | 46.776 | 3470 |
| 1720197000 | 47.55 | 4.39 | 10.18 | 45.788 | 48.8435 | 45.1555 | 142 |
| 1720110600 | 43.1555 | -0.47 | -1.08 | 42.837 | 43.657 | 42.2515 | 101 |
| 1720024200 | 43.627 | -0.78 | -1.75 | 43.627 | 43.627 | 43.627 | 7 |
| 1719937800 | 44.406 | 2.2 | 5.22 | 43.906 | 45.3985 | 43.3255 | 263 |
| 1719851400 | 42.204 | 1.2 | 2.93 | 42.204 | 42.204 | 42.204 | 9 |
| 1719592200 | 41.0015 | 2.74 | 7.15 | 41.0015 | 41.0015 | 41.0015 | 7 |
| 1719505800 | 38.264 | 1.61 | 4.40 | 38.522 | 39.3615 | 38.185 | 97 |
| 1719419400 | 36.6515 | -0.4 | -1.07 | 36.546 | 37.467 | 36.21 | 76 |
| 1719333000 | 37.049 | 2.4 | 6.92 | 37.049 | 37.049 | 37.049 | 0 |
| 1719246600 | 34.6505 | -1.49 | -4.12 | 32.456 | 35.2745 | 31.6165 | 364 |
| 1718987400 | 36.1405 | -9.8 | -21.34 | 40.565 | 41.416 | 34.864 | 589 |
| 1718901000 | 45.9445 | 2.9 | 6.74 | 46.357 | 47.588 | 43.5555 | 226 |
| 1718814600 | 43.045 | 1.86 | 4.51 | 42.7 | 43.442 | 41.781 | 297 |
| 1718728200 | 41.1885 | 5.97 | 16.94 | 39.592 | 42.269 | 39.1205 | 187 |
| 1718641800 | 35.222 | 2.34 | 7.12 | 34.254 | 35.801 | 33.192 | 388 |
| 1718382600 | 32.881999 | -0.04 | -0.12 | 31.52 | 33.151 | 30.991 | 259 |
| 1718296200 | 32.9215 | -3.21 | -8.88 | 34.682 | 36.152 | 32.783499 | 613 |
| 1718209800 | 36.129 | 3.01 | 9.10 | 35.862 | 36.8675 | 35.2335 | 248 |
| 1718123400 | 33.1145 | 1.8 | 5.73 | 33.107 | 33.457 | 32.668999 | 131 |
| 1718037000 | 31.319 | -1.66 | -5.03 | 30.023 | 32.214 | 28.9945 | 343 |
| 1717777800 | 32.9775 | -1.25 | -3.66 | 32.9775 | 32.9775 | 32.9775 | 0 |
| 1717691400 | 34.2305 | 4.08 | 13.53 | 31.688 | 34.524 | 31.203 | 398 |
| 1717605000 | 30.152 | 4.01 | 15.32 | 28.586 | 30.304 | 28.4605 | 747 |
| 1717518600 | 26.1465 | 1.09 | 4.37 | 24.622 | 26.36 | 24.243 | 406 |
| 1717432200 | 25.0525 | -1.04 | -3.99 | 27.531 | 27.7455 | 24.5395 | 1190 |
| 1717173000 | 26.0945 | 0.33 | 1.29 | 27.328 | 28.5045 | 25.781 | 612 |
| 1717086600 | 25.763 | 1.91 | 8.03 | 25.824 | 26.727 | 24.5115 | 259 |
| 1717000200 | 23.8485 | -1.08 | -4.33 | 23.277 | 24.1765 | 23.043 | 245 |
| 1716913800 | 24.9275 | 0.43 | 1.77 | 24.9275 | 24.9275 | 24.9275 | 61 |
| 1716568200 | 24.4945 | -0.07 | -0.30 | 24.4945 | 24.4945 | 24.4945 | 1 |
| 1716481800 | 24.568 | -1.12 | -4.37 | 26.532 | 26.532 | 23.3245 | 320 |
| 1716395400 | 25.692 | 0.21 | 0.81 | 25.692 | 25.692 | 25.692 | 38 |
| 1716309000 | 25.4865 | -0.14 | -0.56 | 26.239 | 26.239 | 24.93 | 17 |
| 1716222600 | 25.6295 | -2.47 | -8.78 | 27.257 | 27.7075 | 25.3525 | 143 |
| 1715963400 | 28.096 | 0.78 | 2.85 | 26.907 | 28.843 | 26.6525 | 1255 |
| 1715877000 | 27.3185 | 1.09 | 4.14 | 26.56 | 27.5415 | 26.3785 | 1644 |
| 1715790600 | 26.233 | -1.85 | -6.58 | 27.01 | 28.06 | 25.2975 | 691 |
| 1715704200 | 28.0795 | 3.35 | 13.56 | 25.435 | 28.172 | 23.8675 | 90 |
| 1715617800 | 24.727 | 0.91 | 3.84 | 24.727 | 24.727 | 24.727 | 0 |
| 1715358600 | 23.8135 | -3.07 | -11.43 | 26.44 | 26.44 | 23.668 | 48 |
| 1715272200 | 26.8875 | 1.23 | 4.80 | 26.8875 | 26.8875 | 26.8875 | 0 |
| 1715185800 | 25.657 | -2.81 | -9.86 | 27.749 | 27.795 | 25.314 | 983 |
| 1715099400 | 28.462 | -8.85 | -23.71 | 34.25 | 34.6405 | 26.2215 | 289 |
| 1714753800 | 37.309 | 1.72 | 4.84 | 38.004 | 40.123 | 37.2525 | 660 |
| 1714667400 | 35.5875 | 3.24 | 10.01 | 35.511 | 36.714 | 33.822 | 63 |
| 1714581000 | 32.3495 | -2.99 | -8.46 | 32.3495 | 32.3495 | 32.3495 | 0 |
| 1714494600 | 35.341 | -1.59 | -4.30 | 38.361 | 38.507 | 34.987 | 16 |
| 1714408200 | 36.929 | 1.46 | 4.11 | 36.929 | 36.929 | 36.929 | 0 |
| 1714149000 | 35.4695 | 4.48 | 14.46 | 34.654 | 36.6735 | 33.217 | 1 |
| 1714062600 | 30.989 | -1.4 | -4.33 | 30.989 | 30.989 | 30.989 | 0 |
| 1713976200 | 32.3905 | 0.03 | 0.09 | 33.877 | 34.7455 | 32.185 | 1 |
| 1713889800 | 32.36 | 4.87 | 17.72 | 28.22 | 33.779 | 27.4865 | 14 |
| 1713803400 | 27.488 | -1.21 | -4.21 | 27.488 | 27.488 | 27.488 | 0 |
| 1713544200 | 28.6975 | -2.38 | -7.64 | 28.6975 | 28.6975 | 28.6975 | 0 |
| 1713457800 | 31.0725 | -1.27 | -3.92 | 31.0725 | 31.0725 | 31.0725 | 0 |
| 1713371400 | 32.3415 | -0.81 | -2.44 | 32.3415 | 32.3415 | 32.3415 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
