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
3rd Apr 2026 (Fri) 15.51 15.51 15.51 15.51 0
2nd Apr 2026 (Thu) 18.79 19.50 15.005 15.51 5,987
1st Apr 2026 (Wed) 23.18 23.18 16.525 16.8725 2,791
31st Mar 2026 (Tue) 29.28 29.28 27.00 27.405 491
30th Mar 2026 (Mon) 28.62 29.61 28.62 29.60 14
27th Mar 2026 (Fri) 23.675 25.665 23.675 25.665 16
26th Mar 2026 (Thu) 23.095 23.095 23.095 23.675 51
25th Mar 2026 (Wed) 24.50 24.50 24.50 20.0775 53
24th Mar 2026 (Tue) 26.875 26.945 26.875 26.945 77
23rd Mar 2026 (Mon) 27.92 28.16 25.54 26.875 248
20th Mar 2026 (Fri) 23.215 23.215 23.215 24.7375 30
19th Mar 2026 (Thu) 25.00 25.00 24.325 24.325 0
18th Mar 2026 (Wed) 25.50 25.50 25.50 25.00 5
17th Mar 2026 (Tue) 0.364 0.429 0.364 0.419 644,962
16th Mar 2026 (Mon) 0.346 0.346 0.346 0.3335 74,139
13th Mar 2026 (Fri) 0.40 0.40 0.372 0.388 126,060
12th Mar 2026 (Thu) 0.365 0.389 0.365 0.3905 86,662
11th Mar 2026 (Wed) 0.345 0.348 0.324 0.3395 43,428
10th Mar 2026 (Tue) 0.39 0.412 0.345 0.354 119,053
9th Mar 2026 (Mon) 0.493 0.504 0.454 0.443 519,997
6th Mar 2026 (Fri) 0.435 0.435 0.435 0.4325 1,620
5th Mar 2026 (Thu) 0.417 0.423 0.417 0.4115 321
4th Mar 2026 (Wed) 0.519 0.519 0.431 0.443 2,755
3rd Mar 2026 (Tue) 0.469 0.517 0.469 0.495 131,557
2nd Mar 2026 (Mon) 0.466 0.479 0.444 0.451 957
27th Feb 2026 (Fri) 0.434 0.434 0.4315 0.4315 1
26th Feb 2026 (Thu) 0.399 0.441 0.399 0.434 65,580
25th Feb 2026 (Wed) 0.407 0.409 0.407 0.4195 3,951
24th Feb 2026 (Tue) 0.472 0.472 0.472 0.444 5,000
23rd Feb 2026 (Mon) 0.495 0.496 0.495 0.496 12,034
20th Feb 2026 (Fri) 0.473 0.51 0.463 0.5135 5,818
19th Feb 2026 (Thu) 0.453 0.485 0.451 0.471 16,762
18th Feb 2026 (Wed) 0.459 0.46 0.459 0.418 23,881
17th Feb 2026 (Tue) 0.43 0.447 0.42 0.428 459,172
16th Feb 2026 (Mon) 0.405 0.405 0.405 0.424 77
13th Feb 2026 (Fri) 0.427 0.447 0.427 0.3985 17,433
12th Feb 2026 (Thu) 0.384 0.412 0.384 0.417 177,051
11th Feb 2026 (Wed) 0.388 0.388 0.384 0.3855 6,941
10th Feb 2026 (Tue) 0.345 0.39 0.345 0.3845 315,201
9th Feb 2026 (Mon) 0.329 0.38 0.329 0.336 72,651
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
FTSE 100 Latest
Value10,436.29
Change71.50