Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ls -3x Intc (INTS) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.39 0.39 0.328 0.328 112,917
5th Feb 2026 (Thu) 0.40 0.418 0.363 0.4035 85,040
4th Feb 2026 (Wed) 0.36 0.397 0.36 0.408 113,485
3rd Feb 2026 (Tue) 0.357 0.364 0.332 0.3595 92,506
2nd Feb 2026 (Mon) 0.482 0.482 0.384 0.376 401,025
30th Jan 2026 (Fri) 0.415 0.432 0.404 0.403 22,166
29th Jan 2026 (Thu) 0.377 0.434 0.377 0.416 628,111
28th Jan 2026 (Wed) 0.50 0.51 0.415 0.399 119,125
27th Jan 2026 (Tue) 0.635 0.635 0.579 0.5815 10,354
26th Jan 2026 (Mon) 0.571 0.651 0.571 0.6445 81,790
23rd Jan 2026 (Fri) 0.507 0.547 0.495 0.541 868,780
22nd Jan 2026 (Thu) 0.355 0.393 0.35 0.3715 432,988
21st Jan 2026 (Wed) 0.526 0.534 0.386 0.3775 550,119
20th Jan 2026 (Tue) 0.659 0.679 0.525 0.5305 532,250
19th Jan 2026 (Mon) 0.643 0.643 0.643 0.652 2,582
16th Jan 2026 (Fri) 0.576 0.616 0.54 0.6355 368,577
15th Jan 2026 (Thu) 0.544 0.609 0.524 0.562 248,446
14th Jan 2026 (Wed) 0.573 0.615 0.564 0.5955 691,024
13th Jan 2026 (Tue) 0.74 0.74 0.646 0.6685 372,318
12th Jan 2026 (Mon) 0.776 0.795 0.761 0.773 173,984
9th Jan 2026 (Fri) 1.018 1.018 0.789 0.8835 281,962
8th Jan 2026 (Thu) 0.999 1.102 0.974 1.1025 49,504
7th Jan 2026 (Wed) 0.999 0.999 0.82 0.9115 54,752
6th Jan 2026 (Tue) 1.224 1.268 1.224 1.268 0
5th Jan 2026 (Mon) 1.11 1.241 1.11 1.224 23,207
2nd Jan 2026 (Fri) 1.495 1.495 1.26 1.26 0
1st Jan 2026 (Thu) 1.495 1.495 1.495 1.495 0
31st Dec 2025 (Wed) 1.534 1.534 1.528 1.495 9,042
30th Dec 2025 (Tue) 1.6905 1.6905 1.4505 1.4505 0
29th Dec 2025 (Mon) 1.722 1.722 1.722 1.6905 100
26th Dec 2025 (Fri) 1.8575 1.8575 1.8575 1.8575 0
25th Dec 2025 (Thu) 1.8575 1.8575 1.8575 1.8575 0
24th Dec 2025 (Wed) 1.7015 1.8575 1.7015 1.8575 0
23rd Dec 2025 (Tue) 1.6425 1.7015 1.6425 1.7015 0
22nd Dec 2025 (Mon) 1.5405 1.6425 1.5405 1.6425 0
19th Dec 2025 (Fri) 1.704 1.704 1.5405 1.5405 0
18th Dec 2025 (Thu) 1.69 1.704 1.69 1.704 0
17th Dec 2025 (Wed) 1.533 1.533 1.533 1.69 400
16th Dec 2025 (Tue) 1.509 1.594 1.509 1.592 45,203
15th Dec 2025 (Mon) 1.499 1.499 1.454 1.5035 58,075
12th Dec 2025 (Fri) 1.374 1.441 1.347 1.4375 196,561
11th Dec 2025 (Thu) 1.285 1.346 1.262 1.3735 322,108
10th Dec 2025 (Wed) 1.382 1.382 1.329 1.314 52,544
9th Dec 2025 (Tue) 1.249 1.277 1.20 1.274 32,596
8th Dec 2025 (Mon) 1.152 1.315 1.152 1.298 102,406
FTSE 100 Latest
Value10,369.75
Change60.53