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 Jul 2026 (Fri) 45.23 48.84 45.23 45.095 1,346
9th Jul 2026 (Thu) 40.90 42.11 37.20 41.64 1,073
8th Jul 2026 (Wed) 47.51 52.28 44.49 50.95 5,188
7th Jul 2026 (Tue) 37.49 46.15 37.49 45.46 1,534
6th Jul 2026 (Mon) 33.04 33.47 30.55 31.90 471
3rd Jul 2026 (Fri) 32.86 33.56 32.63 32.685 2,537
2nd Jul 2026 (Thu) 33.65 34.87 28.80 34.525 8,228
1st Jul 2026 (Wed) 24.00 30.57 23.765 29.51 9,189
30th Jun 2026 (Tue) 29.86 31.27 24.07 24.07 2,968
29th Jun 2026 (Mon) 0.095 0.117 0.0945 0.106 977,378
26th Jun 2026 (Fri) 0.096 0.104 0.0945 0.0965 1,182,796
25th Jun 2026 (Thu) 0.0775 0.0985 0.074 0.0955 2,042,960
24th Jun 2026 (Wed) 0.0845 0.0935 0.084 0.0855 1,704,881
23rd Jun 2026 (Tue) 0.0905 0.097 0.081 0.083 4,018,291
22nd Jun 2026 (Mon) 0.078 0.085 0.0765 0.081 1,541,136
19th Jun 2026 (Fri) 0.095 0.095 0.0915 0.0915 795,893
18th Jun 2026 (Thu) 0.108 0.109 0.0855 0.0965 2,347,171
17th Jun 2026 (Wed) 0.131 0.141 0.13 0.1315 845,677
16th Jun 2026 (Tue) 0.122 0.14 0.116 0.14 553,485
15th Jun 2026 (Mon) 0.112 0.116 0.104 0.114 766,785
12th Jun 2026 (Fri) 0.168 0.168 0.133 0.133 1,531,051
11th Jun 2026 (Thu) 0.207 0.208 0.145 0.189 726,540
10th Jun 2026 (Wed) 0.221 0.238 0.205 0.221 666,918
9th Jun 2026 (Tue) 0.19 0.216 0.186 0.227 817,569
8th Jun 2026 (Mon) 0.31 0.31 0.174 0.193 933,711
5th Jun 2026 (Fri) 0.247 0.275 0.243 0.275 299,689
4th Jun 2026 (Thu) 0.22 0.253 0.218 0.238 731,655
3rd Jun 2026 (Wed) 0.255 0.255 0.188 0.2215 1,328,613
2nd Jun 2026 (Tue) 0.263 0.278 0.248 0.25 265,474
1st Jun 2026 (Mon) 0.22 0.264 0.218 0.227 1,124,248
29th May 2026 (Fri) 0.188 0.201 0.169 0.1955 366,707
28th May 2026 (Thu) 0.194 0.205 0.18 0.183 935,931
27th May 2026 (Wed) 0.183 0.199 0.169 0.196 306,492
26th May 2026 (Tue) 0.182 0.194 0.17 0.1795 478,768
25th May 2026 (Mon) 0.187 0.187 0.187 0.187 0
22nd May 2026 (Fri) 0.196 0.201 0.18 0.187 824,689
21st May 2026 (Thu) 0.21 0.223 0.199 0.211 1,871,090
20th May 2026 (Wed) 0.238 0.239 0.178 0.2105 2,571,914
19th May 2026 (Tue) 0.273 0.315 0.266 0.2945 933,977
18th May 2026 (Mon) 0.284 0.288 0.222 0.2845 1,115,122
15th May 2026 (Fri) 0.259 0.279 0.247 0.27 902,413
14th May 2026 (Thu) 0.218 0.245 0.214 0.226 1,515,420
13th May 2026 (Wed) 0.188 0.225 0.173 0.20 1,838,503
12th May 2026 (Tue) 0.188 0.22 0.18 0.2215 2,204,297
11th May 2026 (Mon) 0.186 0.19 0.144 0.1805 2,377,171
FTSE 100 Latest
Value10,497.29
Change24.84