LSE - Delayed Quote USD

WisdomTree Platinum 2x Daily Leveraged (LPLA.L)

1.6565 -0.0055 (-0.33%)
At close: April 26 at 9:11 AM GMT+1
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 1.6890 1.6890 1.6890 1.6565 1.6565 2,200
Apr 25, 2024 1.6390 1.6530 1.6000 1.6620 1.6620 57,214
Apr 24, 2024 1.6820 1.6820 1.6370 1.6255 1.6255 42,025
Apr 23, 2024 1.6540 1.7639 1.6240 1.6610 1.6610 47,560
Apr 22, 2024 1.7000 1.7110 1.6840 1.6855 1.6855 33,255
Apr 19, 2024 1.7200 1.7410 1.7070 1.7325 1.7325 21,803
Apr 18, 2024 1.7800 1.8030 1.7570 1.7990 1.7990 17,917
Apr 17, 2024 1.8000 1.8120 1.7940 1.8010 1.8010 11,804
Apr 16, 2024 1.8690 1.9415 1.8460 1.8695 1.8695 5,868
Apr 15, 2024 1.9070 1.9210 1.8540 1.8650 1.8650 75,524
Apr 12, 2024 1.9860 2.0100 1.9610 1.9920 1.9920 47,906
Apr 11, 2024 1.8780 1.9100 1.8780 1.8925 1.8925 7,208
Apr 10, 2024 1.9310 1.9350 1.8420 1.8475 1.8475 90,669
Apr 9, 2024 1.9060 1.9500 1.7056 1.8830 1.8830 53,335
Apr 8, 2024 1.7600 1.8410 1.7590 1.8720 1.8720 106,490
Apr 5, 2024 1.7180 1.7260 1.6900 1.7220 1.7220 39,471
Apr 4, 2024 1.7760 1.7770 1.7710 1.7925 1.7925 18,432
Apr 3, 2024 1.6890 1.7580 1.6830 1.7580 1.7580 72,686
Apr 2, 2024 1.6830 1.7270 1.6096 1.7040 1.7040 90,479
Mar 28, 2024 1.6100 1.6610 1.6100 1.6620 1.6620 79,915
Mar 27, 2024 1.6190 1.6300 1.6110 1.6115 1.6115 66,956
Mar 26, 2024 1.6309 1.6677 1.6309 1.6535 1.6535 121,140
Mar 25, 2024 1.6290 1.6650 1.6290 1.6555 1.6555 36,279
Mar 22, 2024 1.6400 1.6400 1.6090 1.6090 1.6090 10,840
Mar 21, 2024 1.6750 1.6910 1.6600 1.6645 1.6645 41,609
Mar 20, 2024 1.6100 1.6100 1.6100 1.6110 1.6110 3,125
Mar 19, 2024 1.6440 1.7745 1.6040 1.6145 1.6145 82,034
Mar 18, 2024 1.7130 1.7360 1.6890 1.6855 1.6855 49,039
Mar 15, 2024 1.7630 1.8220 1.7610 1.7850 1.7850 32,118
Mar 14, 2024 1.7600 1.7600 1.7280 1.7365 1.7365 4,467
Mar 13, 2024 1.7610 1.7740 1.7610 1.7795 1.7795 34,366
Mar 12, 2024 1.7280 1.7280 1.6365 1.7115 1.7115 22,890
Mar 11, 2024 1.7440 1.7650 1.7440 1.7680 1.7680 55,032
Mar 8, 2024 1.7100 1.7100 1.6610 1.6605 1.6605 11,019
Mar 7, 2024 1.6720 1.7150 1.6720 1.7105 1.7105 291,169
Mar 6, 2024 1.5950 1.6580 1.5950 1.6610 1.6610 52,673
Mar 5, 2024 1.6140 1.6140 1.5537 1.5675 1.5675 23,470
Mar 4, 2024 1.6050 1.6330 1.6050 1.6370 1.6370 14,065
Mar 1, 2024 1.5490 1.5490 1.5300 1.5770 1.5770 21,781
Feb 29, 2024 1.5770 1.5840 1.5770 1.5660 1.5660 5,627
Feb 28, 2024 1.5610 1.5610 1.5540 1.5575 1.5575 16,612
Feb 27, 2024 1.6020 1.6237 1.5902 1.6160 1.6160 32,394
Feb 26, 2024 1.5790 1.5790 1.5530 1.5520 1.5520 15,953
Feb 23, 2024 1.6250 1.6250 1.6140 1.6465 1.6465 7,123
Feb 22, 2024 1.6150 1.6530 1.6060 1.6505 1.6505 9,275
Feb 21, 2024 1.6550 1.6550 1.5820 1.5790 1.5790 21,386
Feb 20, 2024 1.6370 1.6370 1.5660 1.6760 1.6760 3,477
Feb 19, 2024 1.6400 1.6400 1.6400 1.6480 1.6480 32,000
Feb 16, 2024 1.6675 1.6675 1.6675 1.6675 1.6675 -
Feb 15, 2024 1.6480 1.6480 1.6290 1.6305 1.6305 11,924
Feb 14, 2024 1.5400 1.5820 1.5400 1.6210 1.6210 3,835
Feb 13, 2024 1.6360 1.6360 1.5400 1.5390 1.5390 6,303
Feb 12, 2024 1.6015 1.6015 1.6015 1.6015 1.6015 -
Feb 9, 2024 1.5810 1.5810 1.5390 1.5330 1.5330 11,345
Feb 8, 2024 1.5830 1.5830 1.5500 1.5945 1.5945 7,928
Feb 7, 2024 1.5980 1.5980 1.5870 1.5780 1.5780 137,507
Feb 6, 2024 1.6640 1.7585 1.6640 1.6680 1.6680 7,537
Feb 5, 2024 1.6140 1.6600 1.6140 1.6175 1.6175 14,714
Feb 2, 2024 1.7200 1.7200 1.6290 1.6225 1.6225 6,744
Feb 1, 2024 1.6980 1.6990 1.6970 1.7140 1.7140 798
Jan 31, 2024 1.7390 1.7800 1.7390 1.7695 1.7695 13,012
Jan 30, 2024 1.6551 1.6551 1.6475 1.7185 1.7185 81
Jan 29, 2024 1.7400 1.7410 1.7400 1.7600 1.7600 520
Jan 26, 2024 1.6170 1.7000 1.6170 1.7080 1.7080 67,250
Jan 25, 2024 1.6460 1.6520 1.6180 1.6160 1.6160 95,776
Jan 24, 2024 1.6900 1.6900 1.6780 1.6730 1.6730 5,200
Jan 23, 2024 1.6460 1.6460 1.6398 1.6400 1.6400 4,000
Jan 22, 2024 1.6480 1.6480 1.6480 1.6365 1.6365 35,967
Jan 19, 2024 1.7110 1.7110 1.6400 1.6410 1.6410 20,558
Jan 18, 2024 1.6120 1.6460 1.6120 1.6485 1.6485 13,100
Jan 17, 2024 1.6160 1.6170 1.5830 1.5810 1.5810 14,826
Jan 16, 2024 1.6800 1.7817 1.6580 1.6640 1.6640 9,628
Jan 15, 2024 1.7200 1.7200 1.7020 1.7060 1.7060 7,049
Jan 12, 2024 1.7320 1.7630 1.7320 1.7375 1.7375 56,588
Jan 11, 2024 1.7450 1.7510 1.7080 1.7085 1.7085 8,843
Jan 10, 2024 1.7920 1.7990 1.7290 1.7285 1.7285 18,567
Jan 9, 2024 1.8250 1.9813 1.7880 1.7915 1.7915 12,357
Jan 8, 2024 1.8750 1.8750 1.8750 1.8775 1.8775 8,000
Jan 5, 2024 1.8500 1.9130 1.8460 1.9025 1.9025 4,703
Jan 4, 2024 1.9020 1.9020 1.8960 1.8925 1.8925 13,736
Jan 3, 2024 1.9730 1.9730 1.9130 1.9460 1.9460 29,458
Jan 2, 2024 2.0010 2.0720 2.0010 2.0215 2.0215 54,599
Dec 29, 2023 2.1090 2.1090 2.1090 2.0985 2.0985 3,000
Dec 28, 2023 2.0730 2.1250 2.0670 2.1015 2.1015 22,484
Dec 27, 2023 2.0000 2.0000 1.9800 2.0460 2.0460 76,150
Dec 22, 2023 1.9440 1.9500 1.9430 1.9560 1.9560 6,692
Dec 21, 2023 1.9330 1.9330 1.8990 1.9200 1.9200 100,200
Dec 20, 2023 1.8750 1.9250 1.8750 1.9250 1.9250 49,288
Dec 19, 2023 1.8710 1.9000 1.8175 1.9090 1.9090 5,355
Dec 18, 2023 1.8690 1.8690 1.8690 1.8665 1.8665 8,000
Dec 15, 2023 1.9220 1.9220 1.8250 1.8595 1.8595 136,635
Dec 14, 2023 1.8210 1.9080 1.8210 1.9070 1.9070 53,737
Dec 13, 2023 1.7830 1.7830 1.7830 1.7480 1.7480 3,443
Dec 12, 2023 1.7200 1.7671 1.7148 1.7635 1.7635 828
Dec 11, 2023 1.7580 1.7580 1.7300 1.7230 1.7230 7,837
Dec 8, 2023 1.7510 1.7560 1.7130 1.7370 1.7370 67,646
Dec 7, 2023 1.6470 1.6530 1.6450 1.7065 1.7065 2,913
Dec 6, 2023 1.6640 1.6860 1.6560 1.6520 1.6520 18,203
Dec 5, 2023 1.6930 1.8139 1.6570 1.6765 1.6765 57,195
Dec 4, 2023 1.7700 1.7700 1.7250 1.7345 1.7345 51,360
Dec 1, 2023 1.8090 1.8090 1.8090 1.7830 1.7830 5,973
Nov 30, 2023 1.7880 1.8200 1.7880 1.7770 1.7770 22,854
Nov 29, 2023 1.8130 1.8130 1.8130 1.8115 1.8115 7,046
Nov 28, 2023 1.7690 1.8250 1.7388 1.8220 1.8220 2,634
Nov 27, 2023 1.8150 1.8150 1.7440 1.7405 1.7405 8,617
Nov 24, 2023 1.7590 1.8160 1.7280 1.7975 1.7975 53,001
Nov 23, 2023 1.7840 1.7840 1.7480 1.7425 1.7425 33,416
Nov 22, 2023 1.8230 1.8410 1.7620 1.7765 1.7765 24,066
Nov 21, 2023 1.8000 1.8330 1.5487 1.8125 1.8125 37,007
Nov 20, 2023 1.6810 1.7440 1.6810 1.7350 1.7350 22,888
Nov 17, 2023 1.6460 1.7040 1.6460 1.6625 1.6625 92,204
Nov 16, 2023 1.6820 1.6880 1.6700 1.6820 1.6820 156,270
Nov 15, 2023 1.6280 1.6840 1.6280 1.6710 1.6710 14,288
Nov 14, 2023 1.5530 1.6400 1.5530 1.6360 1.6360 52,351
Nov 13, 2023 1.4820 1.5100 1.4720 1.5090 1.5090 54,070
Nov 10, 2023 1.5220 1.5220 1.4720 1.4705 1.4705 156,046
Nov 9, 2023 1.5690 1.5690 1.5480 1.5465 1.5465 39,998
Nov 8, 2023 1.6000 1.6050 1.5610 1.5760 1.5760 143,006
Nov 7, 2023 1.6730 1.8422 1.6660 1.6750 1.6750 99,255
Nov 6, 2023 1.7680 1.7680 1.7680 1.7610 1.7610 30,200
Nov 3, 2023 1.8060 1.8060 1.7810 1.8185 1.8185 34,645
Nov 2, 2023 1.7730 1.7730 1.7550 1.7660 1.7660 47,461
Nov 1, 2023 1.7940 1.7940 1.7760 1.7815 1.7815 55,673
Oct 31, 2023 1.8370 1.8560 1.6979 1.8255 1.8255 18,601
Oct 30, 2023 1.7080 1.8000 1.7080 1.8150 1.8150 103,982
Oct 27, 2023 1.7300 1.7300 1.6930 1.7070 1.7070 24,380
Oct 26, 2023 1.7370 1.7390 1.6710 1.6950 1.6950 11,631
Oct 25, 2023 1.6280 1.7160 1.6260 1.7135 1.7135 83,947
Oct 24, 2023 1.6470 1.6998 1.6128 1.6330 1.6330 140,412
Oct 23, 2023 1.6950 1.6950 1.6890 1.6905 1.6905 1,233
Oct 20, 2023 1.6950 1.7110 1.6950 1.7040 1.7040 33,760
Oct 19, 2023 1.6290 1.6290 1.6290 1.6290 1.6290 339
Oct 18, 2023 1.7120 1.7140 1.6240 1.6210 1.6210 167,905
Oct 17, 2023 1.6910 1.6910 1.6123 1.6870 1.6870 20,341
Oct 16, 2023 1.6410 1.6550 1.6410 1.6585 1.6585 37,177
Oct 13, 2023 1.5510 1.6260 1.5510 1.6015 1.6015 39,890
Oct 12, 2023 1.5860 1.5860 1.5850 1.5760 1.5760 12,000
Oct 11, 2023 1.6325 1.6325 1.6325 1.6325 1.6325 -
Oct 10, 2023 1.6420 1.6440 1.6079 1.6305 1.6305 15,892
Oct 9, 2023 1.6300 1.6320 1.6300 1.6235 1.6235 13,637
Oct 6, 2023 1.5320 1.6090 1.5210 1.6070 1.6070 60,262
Oct 5, 2023 1.5710 1.5710 1.5460 1.5335 1.5335 9,850
Oct 4, 2023 1.5810 1.6030 1.5600 1.5660 1.5660 1,758
Oct 3, 2023 1.5960 1.7263 1.5890 1.5890 1.5890 67,577
Oct 2, 2023 1.7000 1.7010 1.6520 1.6540 1.6540 67,978
Sep 29, 2023 1.7690 1.7690 1.7690 1.7520 1.7520 32,200
Sep 28, 2023 1.6670 1.7170 1.6640 1.7085 1.7085 62,383
Sep 27, 2023 1.6810 1.6810 1.6760 1.6790 1.6790 224
Sep 26, 2023 1.7330 1.8393 1.7330 1.7235 1.7235 2,100
Sep 25, 2023 1.7610 1.7630 1.7520 1.7675 1.7675 33,953
Sep 22, 2023 1.8300 1.8620 1.8300 1.8345 1.8345 154,468
Sep 21, 2023 1.8110 1.8110 1.7650 1.7840 1.7840 147,674
Sep 20, 2023 1.8800 1.8800 1.8700 1.8605 1.8605 1,200
Sep 19, 2023 1.8250 1.8660 1.7098 1.8755 1.8755 99,168
Sep 18, 2023 1.8330 1.8370 1.8280 1.8375 1.8375 10,168
Sep 15, 2023 1.7640 1.8060 1.7640 1.8040 1.8040 15,570
Sep 14, 2023 1.7060 1.7460 1.7060 1.7420 1.7420 37,603
Sep 13, 2023 1.7120 1.7120 1.7120 1.7140 1.7140 2,500
Sep 12, 2023 1.6910 1.7748 1.6810 1.7515 1.7515 26,016
Sep 11, 2023 1.7230 1.7250 1.6940 1.6985 1.6985 223,720
Sep 8, 2023 1.7250 1.7310 1.6870 1.6880 1.6880 216,724
Sep 7, 2023 1.7460 1.7460 1.7410 1.7380 1.7380 16,137
Sep 6, 2023 1.8070 1.8070 1.7440 1.7470 1.7470 16,745
Sep 5, 2023 1.8500 2.0220 1.8500 1.8475 1.8475 1,062
Sep 4, 2023 1.9660 1.9660 1.9510 1.9355 1.9355 20,094
Sep 1, 2023 2.0410 2.0410 2.0390 2.0060 2.0060 2,566
Aug 31, 2023 2.0290 2.0290 2.0290 2.0125 2.0125 6,775
Aug 30, 2023 2.0640 2.0640 2.0160 2.0305 2.0305 85,847
Aug 29, 2023 2.0000 2.0480 1.8496 2.0525 2.0525 79,543
Aug 25, 2023 1.8800 1.9060 1.8670 1.8680 1.8680 32,299
Aug 24, 2023 1.8450 1.8830 1.8420 1.8660 1.8660 17,299
Aug 23, 2023 1.8510 1.8510 1.8510 1.8510 1.8510 -
Aug 22, 2023 1.7960 1.7970 1.6981 1.7990 1.7990 5,305
Aug 21, 2023 1.7420 1.7600 1.7340 1.7380 1.7380 14,022
Aug 18, 2023 1.7570 1.7660 1.7570 1.7625 1.7625 19,472
Aug 17, 2023 1.7150 1.7480 1.7150 1.6935 1.6935 57,972
Aug 16, 2023 1.6750 1.6930 1.6740 1.6925 1.6925 5,224
Aug 15, 2023 1.6780 1.7400 1.6750 1.6835 1.6835 14,599
Aug 14, 2023 1.7700 1.7700 1.6870 1.7150 1.7150 3,914
Aug 11, 2023 1.7690 1.7760 1.7560 1.7550 1.7550 12,595
Aug 10, 2023 1.7050 1.7050 1.7050 1.7485 1.7485 7,017
Aug 9, 2023 1.7180 1.7180 1.6730 1.6780 1.6780 32,085
Aug 8, 2023 1.7810 1.8229 1.7060 1.7135 1.7135 26,536
Aug 7, 2023 1.8110 1.8150 1.8110 1.8080 1.8080 26,000
Aug 4, 2023 1.7720 1.7980 1.7720 1.8015 1.8015 36,927
Aug 3, 2023 1.7940 1.8220 1.7880 1.8055 1.8055 57,494
Aug 2, 2023 1.8360 1.8460 1.8060 1.8080 1.8080 29,562
Aug 1, 2023 1.8819 1.9760 1.8819 1.8370 1.8370 10,857
Jul 31, 2023 1.8460 1.9550 1.8460 1.9630 1.9630 8,244
Jul 28, 2023 1.8800 1.8800 1.8500 1.8800 1.8800 9,363
Jul 27, 2023 1.9470 1.9470 1.8840 1.8770 1.8770 18,807
Jul 26, 2023 2.0110 2.0110 1.9460 1.9865 1.9865 26,014
Jul 25, 2023 2.0230 2.0265 1.9900 2.0070 2.0070 9,739
Jul 24, 2023 1.9730 1.9990 1.9730 1.9880 1.9880 21,956
Jul 21, 2023 1.9660 1.9660 1.9630 1.9745 1.9745 7,255
Jul 20, 2023 2.0370 2.0370 1.9630 1.9550 1.9550 68,725
Jul 19, 2023 2.0690 2.0690 2.0670 2.0425 2.0425 29,199
Jul 18, 2023 2.0800 2.1110 1.9139 2.1085 2.1085 65,213
Jul 17, 2023 2.0210 2.0500 2.0210 2.0525 2.0525 7,420
Jul 14, 2023 2.0320 2.0320 2.0320 2.0435 2.0435 9,803
Jul 13, 2023 1.9720 1.9820 1.9720 2.0325 2.0325 65,532
Jul 12, 2023 1.8650 1.9390 1.8650 1.9285 1.9285 50,129
Jul 11, 2023 1.8580 1.8580 1.7346 1.8345 1.8345 10,425
Jul 10, 2023 1.7510 1.8230 1.7510 1.8245 1.8245 4,820
Jul 7, 2023 1.7470 1.7950 1.7440 1.7735 1.7735 11,466
Jul 6, 2023 1.8000 1.8000 1.7360 1.7230 1.7230 3,145
Jul 5, 2023 1.7920 1.7920 1.7920 1.7805 1.7805 5,031
Jul 4, 2023 1.8260 1.8513 1.8035 1.8130 1.8130 9,362
Jul 3, 2023 1.7500 1.7550 1.7500 1.7750 1.7750 36,157
Jun 30, 2023 1.7300 1.7590 1.6950 1.7690 1.7690 23,930
Jun 29, 2023 1.8140 1.8140 1.7000 1.7235 1.7235 45,835
Jun 28, 2023 1.8000 1.8140 1.7580 1.7930 1.7930 11,029
Jun 27, 2023 1.8290 1.9256 1.8070 1.8180 1.8180 8,925
Jun 26, 2023 1.8890 1.8890 1.8270 1.8535 1.8535 16,476
Jun 23, 2023 1.8180 1.8380 1.8180 1.8245 1.8245 25,876
Jun 22, 2023 1.8820 1.9120 1.8350 1.8295 1.8295 61,963
Jun 21, 2023 1.9530 1.9530 1.9280 1.9145 1.9145 63,916
Jun 20, 2023 2.0320 2.0775 1.9710 1.9765 1.9765 52,606
Jun 19, 2023 2.0650 2.0680 2.0650 2.0580 2.0580 306,173
Jun 16, 2023 2.1270 2.1270 2.1270 2.0615 2.0615 406
Jun 15, 2023 1.9990 2.0780 1.9940 2.0935 2.0935 152,372
Jun 14, 2023 2.0750 2.0750 2.0300 2.0490 2.0490 58,580
Jun 13, 2023 2.0930 2.2085 2.0540 2.0575 2.0575 39,158
Jun 12, 2023 2.1460 2.1460 2.1000 2.1135 2.1135 85,256
Jun 9, 2023 2.1815 2.1815 2.1815 2.1815 2.1815 -
Jun 8, 2023 2.2300 2.2300 2.2110 2.2045 2.2045 38,018
Jun 7, 2023 2.3360 2.3360 2.3360 2.2680 2.2680 5,975
Jun 6, 2023 2.2820 2.3060 2.1795 2.3015 2.3015 349,072
Jun 5, 2023 2.2130 2.3000 2.2130 2.2995 2.2995 76,491
Jun 2, 2023 2.2090 2.2110 2.1590 2.1685 2.1685 12,873
Jun 1, 2023 2.1630 2.1800 2.1630 2.1825 2.1825 13,675
May 31, 2023 2.2370 2.2370 2.1400 2.1525 2.1525 7,623
May 30, 2023 2.3030 2.4181 2.2790 2.2405 2.2405 21,953
May 26, 2023 2.2840 2.2940 2.2620 2.2675 2.2675 10,003
May 25, 2023 2.2490 2.2780 2.2490 2.2650 2.2650 21,374
May 24, 2023 2.3610 2.3660 2.2710 2.2780 2.2780 28,009
May 23, 2023 2.3980 2.4765 2.3980 2.4135 2.4135 5,550
May 22, 2023 2.4610 2.5220 2.4610 2.4760 2.4760 6,350
May 19, 2023 2.4650 2.4660 2.4650 2.4725 2.4725 15,090
May 18, 2023 2.4600 2.4620 2.4450 2.4345 2.4345 36,000
May 17, 2023 2.4940 2.4940 2.4940 2.4975 2.4975 8,495
May 16, 2023 2.4260 2.5947 2.4260 2.4410 2.4410 9,621
May 15, 2023 2.4480 2.4480 2.4260 2.4615 2.4615 43,080
May 12, 2023 2.5350 2.5530 2.5350 2.4605 2.4605 62,839
May 11, 2023 2.6780 2.7030 2.5820 2.6095 2.6095 21,703
May 10, 2023 2.7090 2.7510 2.6580 2.6680 2.6680 23,838
May 9, 2023 2.4990 2.5770 2.4548 2.5955 2.5955 7,310
May 5, 2023 2.3820 2.4150 2.3820 2.4265 2.4265 7,070
May 4, 2023 2.3650 2.3650 2.3600 2.3545 2.3545 1,002
May 3, 2023 2.4395 2.4395 2.4395 2.4395 2.4395 -
May 2, 2023 2.4150 2.6237 2.3930 2.4555 2.4555 71,578
Apr 28, 2023 2.5220 2.5220 2.5220 2.5225 2.5225 13
Apr 27, 2023 2.6540 2.6540 2.6540 2.5530 2.5530 339
Apr 26, 2023 2.6830 2.6830 2.6370 2.6295 2.6295 1,820

Related Tickers