3x Paypal (PYP3)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1730482200 | 29.8045 | -2.93 | -8.94 | 30.4 | 30.8215 | 28.8 | 23569 |
| 1730395800 | 32.7305 | 0.14 | 0.44 | 30.499 | 36.571 | 30.117 | 6079 |
| 1730309400 | 32.586 | -0.99 | -2.95 | 33.223 | 34.5675 | 30.973 | 3546 |
| 1730223000 | 33.578 | -4.59 | -12.02 | 41.035 | 41.035 | 28.101 | 20645 |
| 1730136600 | 38.1645 | 2.14 | 5.94 | 36.927 | 38.6995 | 33.885 | 2924 |
| 1729873800 | 36.026 | 0.56 | 1.59 | 35.87 | 37.273 | 34.659 | 3005 |
| 1729787400 | 35.463 | 0.72 | 2.07 | 33.873 | 36.8675 | 33.873 | 451 |
| 1729701000 | 34.7425 | -0.09 | -0.24 | 34.94 | 37.522 | 34.245 | 3025 |
| 1729614600 | 34.8275 | 0.45 | 1.30 | 34.399 | 34.9225 | 33.0165 | 263 |
| 1729528200 | 34.3795 | -0.09 | -0.26 | 34.363 | 34.808 | 34.097 | 161 |
| 1729269000 | 34.469 | 1.16 | 3.47 | 33.299999 | 42 | 31.9645 | 5973 |
| 1729182600 | 33.313499 | -0.69 | -2.02 | 34.888 | 42.2435 | 32.6 | 6257 |
| 1729096200 | 33.9995 | 0.46 | 1.37 | 33.127 | 36.2465 | 32.93 | 826 |
| 1729009800 | 33.54 | -1.55 | -4.40 | 34.357 | 41.8355 | 32.229 | 11604 |
| 1728923400 | 35.0855 | 0.61 | 1.76 | 34.641 | 42.5035 | 32.490499 | 1198 |
| 1728664200 | 34.4795 | 1.61 | 4.90 | 32.65 | 41.65 | 32.65 | 5021 |
| 1728577800 | 32.868499 | -3.36 | -9.26 | 35 | 36.092 | 32.353499 | 248 |
| 1728491400 | 36.2245 | 1.02 | 2.89 | 35.331 | 40.173 | 32.575499 | 88 |
| 1728405000 | 35.2055 | 1.05 | 3.07 | 34.195 | 41.972 | 31.232 | 501 |
| 1728318600 | 34.157 | 1.08 | 3.28 | 33.430999 | 41.4485 | 32.3365 | 322 |
| 1728059400 | 33.073 | 2.72 | 8.96 | 32.671 | 40.4025 | 30.454 | 3031 |
| 1727973000 | 30.3535 | -0.04 | -0.14 | 30.577 | 40.187 | 27.666 | 402 |
| 1727886600 | 30.3955 | -0.06 | -0.19 | 31.216 | 40.3335 | 27.97 | 235 |
| 1727800200 | 30.4535 | -1.71 | -5.31 | 31.988 | 40.925 | 30.129 | 5231 |
| 1727713800 | 32.162 | -1.12 | -3.35 | 31.4 | 32.9425 | 24.9885 | 10364 |
| 1727454600 | 33.277 | -0.5 | -1.48 | 36.612 | 36.612 | 32.0165 | 632 |
| 1727368200 | 33.7785 | 1.49 | 4.62 | 32 | 35.662 | 29.9775 | 11622 |
| 1727281800 | 32.287999 | -0.66 | -2.00 | 33.971 | 33.971 | 31.7105 | 24 |
| 1727195400 | 32.945999 | -0.11 | -0.34 | 32.518 | 34.1885 | 30.6765 | 401 |
| 1727109000 | 33.057 | 3.32 | 11.16 | 30.555 | 33.075499 | 28.9985 | 231 |
| 1726849800 | 29.7385 | -1.46 | -4.67 | 31.047 | 34.189 | 28.9535 | 1086 |
| 1726763400 | 31.196 | 4.79 | 18.14 | 28.558 | 31.635 | 28.3615 | 1979 |
| 1726677000 | 26.4065 | 0.78 | 3.05 | 25.465 | 28.0845 | 23.8595 | 346 |
| 1726590600 | 25.626 | 1.29 | 5.28 | 25 | 26.357 | 24.8415 | 2010 |
| 1726504200 | 24.341 | 0.31 | 1.29 | 24.341 | 24.341 | 24.341 | 11 |
| 1726245000 | 24.0305 | 0.59 | 2.51 | 24.444 | 24.444 | 21.8645 | 50 |
| 1726158600 | 23.442 | 1.14 | 5.13 | 23.403 | 25.6445 | 20.9125 | 779 |
| 1726072200 | 22.298 | 0.38 | 1.72 | 22.076 | 24.258 | 19.643 | 297 |
| 1725985800 | 21.9215 | -1.64 | -6.95 | 23.776 | 25.8305 | 21.011 | 35716 |
| 1725899400 | 23.56 | 0.37 | 1.60 | 22.608 | 26.4795 | 20.877 | 2824 |
| 1725640200 | 23.1885 | -2.43 | -9.50 | 25.43 | 26.4075 | 23.05 | 2779 |
| 1725553800 | 25.6225 | -0.86 | -3.25 | 26.888 | 28.505 | 25.131 | 1649 |
| 1725467400 | 26.4845 | -0.42 | -1.57 | 24.998 | 27.3435 | 24.523 | 331 |
| 1725381000 | 26.907 | 1.24 | 4.82 | 25.354 | 27.1225 | 25.354 | 265 |
| 1725294600 | 25.67 | -0.25 | -0.96 | 25.859 | 27.111 | 24.7475 | 179 |
| 1725035400 | 25.9185 | -1.3 | -4.78 | 28 | 28.283 | 23.844 | 5106 |
| 1724949000 | 27.219 | 2.17 | 8.65 | 24.571 | 27.2655 | 23.259 | 108 |
| 1724862600 | 25.051 | -1 | -3.85 | 25.989 | 25.989 | 23.3695 | 1716 |
| 1724776200 | 26.053 | -0.23 | -0.88 | 26.195 | 26.688 | 23.826 | 2535 |
| 1724430600 | 26.283 | -0.71 | -2.64 | 26.157 | 26.5855 | 25.1435 | 21600 |
| 1724344200 | 26.997 | 1.38 | 5.37 | 25.824 | 27.719 | 25.2985 | 926 |
| 1724257800 | 25.621 | 0.68 | 2.71 | 26.302 | 26.8195 | 23.1085 | 302 |
| 1724171400 | 24.9455 | 1.58 | 6.78 | 23.999 | 26.9505 | 23.598 | 11643 |
| 1724085000 | 23.3625 | 1.17 | 5.29 | 21.635 | 23.6 | 21.635 | 411 |
| 1723825800 | 22.1895 | 0.35 | 1.62 | 23.271 | 24.7675 | 21.342 | 10352 |
| 1723739400 | 21.835 | 1.91 | 9.61 | 20.635 | 24.399 | 19.231 | 1886 |
| 1723653000 | 19.9215 | 0.18 | 0.90 | 19.609 | 21.9165 | 19.304 | 308 |
| 1723566600 | 19.744 | 0.6 | 3.12 | 18.882 | 20.7325 | 18.722 | 40 |
| 1723480200 | 19.146 | -0.46 | -2.32 | 19.5 | 20.201 | 18.699 | 834 |
| 1723221000 | 19.601 | 0.7 | 3.72 | 19.189 | 21.5085 | 17.3855 | 40296 |
| 1723134600 | 18.8985 | -0.53 | -2.72 | 17.879 | 20.4675 | 17.651 | 23 |
| 1723048200 | 19.4275 | 1.34 | 7.43 | 17.593 | 19.958 | 15.328 | 340 |
| 1722961800 | 18.0835 | 2.2 | 13.83 | 16.808 | 18.254 | 13.8505 | 270 |
| 1722875400 | 15.887 | -0.68 | -4.08 | 15.546 | 16.2275 | 13.8385 | 15959 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
