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
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
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
FTSE 100 Latest
Value10,412.24
Change162.72