UK markets open in 5 hours 59 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.25 +0.30 (+0.38%) GOLD FUTURES
2,312.30 +2.70 (+0.12%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,074.89 +1,069.46 (+2.32%)
Leverage Shares 3x Long China Tech ETC (3KWE.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:54PM BST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 0.00 | 0.00 | 0.00 | 2,048.90 | 2,048.90 | 275 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 1,797.60 | 1,898.27 | 1,793.60 | 1,751.45 | 1,751.45 | 729 |
| 29 Apr 2024 | 1,814.10 | 1,901.90 | 1,814.10 | 1,843.65 | 1,843.65 | 427 |
| 26 Apr 2024 | 1,837.00 | 1,902.80 | 1,837.00 | 1,855.50 | 1,855.50 | 176 |
| 25 Apr 2024 | 11.93 | 11.93 | 11.50 | 11.97 | 11.97 | 18,518 |
| 24 Apr 2024 | 1,685.20 | 1,741.04 | 1,685.20 | 1,716.77 | 1,716.77 | 1,641 |
| 23 Apr 2024 | 1,558.70 | 1,597.44 | 1,392.39 | 1,588.11 | 1,588.11 | 5,828 |
| 22 Apr 2024 | 1,423.77 | 1,455.60 | 1,398.08 | 1,462.68 | 1,462.68 | 2,565 |
| 19 Apr 2024 | 9.27 | 9.27 | 9.14 | 9.34 | 9.34 | 289,014 |
| 18 Apr 2024 | 9.60 | 9.72 | 9.59 | 9.63 | 9.63 | 168,010 |
| 17 Apr 2024 | 9.53 | 9.57 | 9.53 | 9.32 | 9.32 | 445,090 |
| 16 Apr 2024 | 9.59 | 10.82 | 9.39 | 9.53 | 9.53 | 748,544 |
| 15 Apr 2024 | 10.58 | 10.58 | 10.20 | 10.20 | 10.20 | 324,428 |
| 12 Apr 2024 | 10.92 | 11.15 | 10.42 | 10.43 | 10.43 | 1,386,737 |
| 11 Apr 2024 | 11.65 | 11.71 | 11.18 | 11.18 | 11.18 | 551,438 |
| 10 Apr 2024 | 11.58 | 11.68 | 10.92 | 11.00 | 11.00 | 1,111,208 |
| 09 Apr 2024 | 10.90 | 11.01 | 10.88 | 10.98 | 10.98 | 339,228 |
| 08 Apr 2024 | 10.22 | 10.69 | 10.22 | 10.78 | 10.78 | 76,539 |
| 05 Apr 2024 | 10.46 | 10.52 | 10.44 | 10.48 | 10.48 | 183,705 |
| 04 Apr 2024 | 10.94 | 11.06 | 10.80 | 10.83 | 10.83 | 796,214 |
| 03 Apr 2024 | 10.70 | 10.87 | 10.57 | 10.78 | 10.78 | 422,737 |
| 02 Apr 2024 | 10.90 | 11.10 | 10.19 | 11.05 | 11.05 | 190,095 |
| 28 Mar 2024 | 10.42 | 10.42 | 10.29 | 10.34 | 10.34 | 786,773 |
| 27 Mar 2024 | 9.80 | 9.86 | 9.76 | 9.88 | 9.88 | 537,049 |
| 26 Mar 2024 | 10.30 | 10.53 | 10.09 | 10.11 | 10.11 | 47,366 |
| 25 Mar 2024 | 10.24 | 10.24 | 10.06 | 10.00 | 10.00 | 600,221 |
| 22 Mar 2024 | 10.29 | 10.31 | 10.10 | 10.26 | 10.26 | 486,056 |
| 21 Mar 2024 | 11.22 | 11.22 | 10.81 | 10.88 | 10.88 | 722,585 |
| 20 Mar 2024 | 10.86 | 11.16 | 10.80 | 10.84 | 10.84 | 118,996 |
| 19 Mar 2024 | 10.29 | 10.55 | 10.26 | 10.49 | 10.49 | 174,619 |
| 18 Mar 2024 | 10.68 | 10.68 | 10.64 | 10.53 | 10.53 | 125,000 |
| 15 Mar 2024 | 10.37 | 10.37 | 10.37 | 10.39 | 10.39 | 24,050 |
| 14 Mar 2024 | 10.90 | 11.00 | 10.41 | 10.40 | 10.40 | 112,340 |
| 13 Mar 2024 | 10.65 | 11.55 | 10.65 | 11.41 | 11.41 | 136,560 |
| 12 Mar 2024 | 10.55 | 10.94 | 9.30 | 10.69 | 10.69 | 817,716 |
| 11 Mar 2024 | 9.29 | 9.87 | 9.29 | 9.79 | 9.79 | 341,328 |
| 08 Mar 2024 | 8.90 | 8.90 | 8.64 | 8.65 | 8.65 | 1,103,830 |
| 07 Mar 2024 | 8.60 | 8.76 | 8.60 | 8.72 | 8.72 | 110,651 |
| 06 Mar 2024 | 9.14 | 9.40 | 8.67 | 9.16 | 9.16 | 3,235,144 |
| 05 Mar 2024 | 8.89 | 9.94 | 8.69 | 8.60 | 8.60 | 544,857 |
| 04 Mar 2024 | 9.97 | 10.14 | 9.40 | 9.32 | 9.32 | 1,355,137 |
| 01 Mar 2024 | 10.02 | 10.25 | 10.02 | 10.23 | 10.23 | 200,636 |
| 29 Feb 2024 | 10.00 | 10.00 | 9.50 | 9.52 | 9.52 | 911,941 |
| 28 Feb 2024 | 9.68 | 9.93 | 9.52 | 9.60 | 9.60 | 454,696 |
| 27 Feb 2024 | 10.32 | 10.61 | 9.91 | 10.54 | 10.54 | 750,171 |
| 26 Feb 2024 | 9.90 | 10.26 | 9.90 | 10.02 | 10.02 | 276,994 |
| 23 Feb 2024 | 10.20 | 10.24 | 10.07 | 10.15 | 10.15 | 444,261 |
| 22 Feb 2024 | 10.30 | 10.30 | 9.98 | 9.74 | 9.74 | 220,960 |
| 21 Feb 2024 | 9.30 | 9.91 | 9.30 | 9.74 | 9.74 | 551,293 |
| 20 Feb 2024 | 9.53 | 9.59 | 8.95 | 9.13 | 9.13 | 242,599 |
| 19 Feb 2024 | 9.70 | 9.70 | 9.23 | 9.35 | 9.35 | 326,971 |
| 16 Feb 2024 | 10.24 | 10.27 | 9.89 | 9.94 | 9.94 | 476,695 |
| 15 Feb 2024 | 9.31 | 9.63 | 9.31 | 9.45 | 9.45 | 1,323,800 |
| 14 Feb 2024 | 8.98 | 9.08 | 8.98 | 9.18 | 9.18 | 55,524 |
| 13 Feb 2024 | 9.41 | 9.41 | 8.49 | 8.72 | 8.72 | 430,546 |
| 12 Feb 2024 | 8.71 | 9.56 | 8.62 | 9.26 | 9.26 | 371,236 |
| 09 Feb 2024 | 8.30 | 8.56 | 8.10 | 8.32 | 8.32 | 2,125,385 |
| 08 Feb 2024 | 8.48 | 8.64 | 8.40 | 8.45 | 8.45 | 109,375 |
| 07 Feb 2024 | 8.65 | 9.12 | 8.50 | 8.69 | 8.69 | 368,601 |
| 06 Feb 2024 | 8.89 | 9.15 | 8.06 | 9.29 | 9.29 | 1,013,387 |
| 05 Feb 2024 | 7.68 | 7.81 | 7.53 | 7.80 | 7.80 | 272,206 |
| 02 Feb 2024 | 7.90 | 7.90 | 7.47 | 7.53 | 7.53 | 298,153 |
| 01 Feb 2024 | 8.09 | 8.22 | 7.92 | 7.95 | 7.95 | 366,650 |
| 31 Jan 2024 | 7.43 | 7.96 | 7.34 | 7.92 | 7.92 | 95,813 |
| 30 Jan 2024 | 8.00 | 8.82 | 7.70 | 7.82 | 7.82 | 464,122 |
| 29 Jan 2024 | 8.90 | 8.94 | 8.10 | 8.10 | 8.10 | 1,413,761 |
| 26 Jan 2024 | 8.71 | 9.05 | 8.62 | 9.09 | 9.09 | 1,210,366 |
| 25 Jan 2024 | 9.40 | 9.58 | 9.19 | 9.31 | 9.31 | 371,167 |
| 24 Jan 2024 | 9.09 | 9.77 | 9.09 | 9.57 | 9.57 | 800,978 |
| 23 Jan 2024 | 8.23 | 8.69 | 8.23 | 8.61 | 8.61 | 301,804 |
| 22 Jan 2024 | 7.38 | 7.45 | 7.30 | 7.52 | 7.52 | 200,875 |
| 19 Jan 2024 | 8.00 | 8.11 | 7.87 | 7.96 | 7.96 | 350,676 |
| 18 Jan 2024 | 8.53 | 8.62 | 8.47 | 8.34 | 8.34 | 223,706 |
| 17 Jan 2024 | 8.15 | 8.42 | 8.04 | 8.20 | 8.20 | 808,936 |
| 16 Jan 2024 | 9.51 | 9.98 | 9.42 | 9.35 | 9.35 | 65,953 |
| 15 Jan 2024 | 9.90 | 9.90 | 9.90 | 9.86 | 9.86 | 25,000 |
| 12 Jan 2024 | 10.43 | 10.55 | 10.38 | 10.64 | 10.64 | 144,198 |
| 11 Jan 2024 | 10.68 | 10.68 | 10.44 | 10.23 | 10.23 | 149,710 |
| 10 Jan 2024 | 10.19 | 10.19 | 10.01 | 9.97 | 9.97 | 128,550 |
| 09 Jan 2024 | 10.07 | 11.25 | 9.86 | 10.09 | 10.09 | 288,501 |
| 08 Jan 2024 | 10.40 | 10.42 | 10.11 | 10.37 | 10.37 | 226,092 |
| 05 Jan 2024 | 11.14 | 11.36 | 11.10 | 11.13 | 11.13 | 91,648 |
| 04 Jan 2024 | 11.59 | 11.59 | 11.39 | 11.65 | 11.65 | 112,570 |
| 03 Jan 2024 | 11.19 | 11.34 | 11.10 | 11.63 | 11.63 | 217,674 |
| 02 Jan 2024 | 11.93 | 11.95 | 11.37 | 11.36 | 11.36 | 110,431 |
| 29 Dec 2023 | 12.16 | 12.16 | 12.09 | 11.99 | 11.99 | 11,940 |
| 28 Dec 2023 | 12.02 | 12.19 | 12.02 | 12.31 | 12.31 | 70,000 |
| 27 Dec 2023 | 11.15 | 11.15 | 11.15 | 10.88 | 10.88 | 73 |
| 22 Dec 2023 | 10.28 | 10.50 | 10.20 | 10.46 | 10.46 | 315,907 |
| 21 Dec 2023 | 12.03 | 12.03 | 11.98 | 11.98 | 11.98 | 111,110 |
| 20 Dec 2023 | 12.09 | 12.18 | 11.90 | 12.11 | 12.11 | 40,700 |
| 19 Dec 2023 | 12.01 | 12.42 | 11.99 | 12.46 | 12.46 | 142,303 |
| 18 Dec 2023 | 12.60 | 12.60 | 12.10 | 12.07 | 12.07 | 94,264 |
| 15 Dec 2023 | 12.98 | 13.17 | 12.92 | 13.16 | 13.16 | 381,236 |
| 14 Dec 2023 | 12.26 | 12.88 | 12.26 | 12.73 | 12.73 | 94,410 |
| 13 Dec 2023 | 12.21 | 12.21 | 12.11 | 11.91 | 11.91 | 41,260 |
| 12 Dec 2023 | 12.70 | 12.70 | 12.44 | 12.49 | 12.49 | 78,916 |
| 11 Dec 2023 | 11.81 | 11.81 | 11.57 | 12.24 | 12.24 | 36,175 |
| 08 Dec 2023 | 12.36 | 12.39 | 12.28 | 12.20 | 12.20 | 180,185 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.