UK markets closed

GraniteShares 3x Long BP Daily ETC (3LBP.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2,138.50-33.75 (-1.55%)
At close: 12:09PM BST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 20242,063.002,119.002,053.502,118.002,118.00555
17 Apr 20242,135.502,135.502,135.502,172.252,172.252
16 Apr 20242,199.502,213.502,171.002,150.502,150.50678
15 Apr 20242,308.502,358.002,260.002,306.002,306.00999
12 Apr 20242,301.002,481.502,301.002,473.002,473.00414
11 Apr 20242,301.502,301.502,301.502,231.252,231.251
10 Apr 20242,233.002,272.212,183.502,230.502,230.50564
09 Apr 20242,081.122,081.122,081.122,180.002,180.00376
08 Apr 20242,056.502,160.002,056.502,114.002,114.00616
05 Apr 20242,078.502,078.502,078.502,061.002,061.00222
04 Apr 20242,096.502,096.502,096.502,096.502,096.50-
03 Apr 20242,085.502,085.502,085.502,131.252,131.25191
02 Apr 20242,004.112,004.112,004.112,104.252,104.25621
28 Mar 20241,953.751,953.751,953.751,953.751,953.75-
27 Mar 20241,926.251,926.251,926.251,926.251,926.25-
26 Mar 20241,985.001,991.561,985.002,013.002,013.00256
25 Mar 20242,076.002,076.002,076.002,076.002,076.00-
22 Mar 20241,992.001,992.001,992.002,001.002,001.00143
21 Mar 20241,976.001,976.001,976.001,976.001,976.00-
20 Mar 20241,930.501,930.501,930.501,930.501,930.50-
19 Mar 20241,815.752,006.001,815.751,991.501,991.50199
18 Mar 20241,941.751,941.751,941.751,941.751,941.75-
15 Mar 20241,917.251,917.251,917.251,917.251,917.25-
14 Mar 20241,815.001,815.001,815.001,887.501,887.5020
13 Mar 20241,832.501,832.501,832.501,838.001,838.004
12 Mar 20241,766.501,766.501,759.851,761.501,761.50160
11 Mar 20241,702.251,702.251,702.251,702.251,702.25-
08 Mar 20241,709.001,709.001,709.001,709.001,709.00-
07 Mar 20241,753.251,753.251,753.251,753.251,753.25-
06 Mar 20241,745.501,778.001,745.501,788.501,788.50225
05 Mar 20241,646.001,650.501,640.481,693.001,693.0016
04 Mar 20241,753.501,753.501,753.501,688.001,688.0075
01 Mar 20241,693.451,693.451,693.451,708.251,708.25100
29 Feb 20241,611.501,611.501,611.501,611.501,611.50-
28 Feb 20241,616.501,616.501,616.501,616.501,616.50-
27 Feb 20241,640.001,694.911,640.001,657.501,657.504
26 Feb 20241,625.001,625.001,625.001,658.001,658.0016
23 Feb 20241,641.001,641.001,641.001,653.501,653.50126
22 Feb 20241,686.501,686.501,686.501,686.501,686.50-
21 Feb 20241,623.501,623.501,623.501,706.251,706.25538
20 Feb 20241,753.801,753.801,753.801,665.001,665.00986
19 Feb 20241,767.251,767.251,767.251,767.251,767.25-
16 Feb 20241,728.501,728.501,728.501,728.501,728.50-
15 Feb 20241,692.001,692.001,692.001,692.001,692.00-
14 Feb 20241,720.501,720.501,720.501,707.001,707.007
13 Feb 20241,748.501,800.001,699.671,751.501,751.50377
12 Feb 20241,749.501,749.501,749.501,749.501,749.50-
09 Feb 20241,793.501,793.501,793.501,752.501,752.50158
08 Feb 20241,735.001,735.001,735.001,716.501,716.50350
07 Feb 20241,710.751,710.751,710.751,710.751,710.75-
06 Feb 20241,700.001,761.501,578.151,759.751,759.757,769
05 Feb 20241,500.001,500.001,497.001,503.751,503.751,314
02 Feb 20241,558.501,558.501,541.501,543.501,543.502,785
01 Feb 20241,642.501,642.501,642.501,622.501,622.50610
31 Jan 20241,631.501,631.501,631.001,602.501,602.50711
30 Jan 20241,626.501,644.501,535.261,657.501,657.501,402
29 Jan 20241,639.501,639.501,639.501,639.501,639.50-
26 Jan 20241,609.001,620.001,586.501,598.501,598.501,446
25 Jan 20241,560.501,560.501,543.501,537.501,537.50639
24 Jan 20241,456.501,456.501,456.501,506.001,506.00526
23 Jan 20241,490.211,490.211,490.211,490.501,490.50631
22 Jan 20241,445.251,445.251,445.251,445.251,445.25-
19 Jan 20241,442.501,442.501,442.501,442.501,442.50-
18 Jan 20241,428.501,429.001,428.501,431.501,431.50868
17 Jan 20241,471.001,471.001,471.001,471.001,471.00-
16 Jan 20241,540.001,603.601,540.001,498.001,498.0032
15 Jan 20241,513.751,513.751,513.751,513.751,513.75-
12 Jan 20241,555.501,599.001,521.501,530.001,530.00963
11 Jan 20241,536.001,536.001,536.001,524.501,524.5075
10 Jan 20241,582.501,600.001,546.501,547.751,547.751,480
09 Jan 20241,727.041,727.041,727.041,588.001,588.001,369
08 Jan 20241,680.501,680.501,595.501,607.501,607.502,423
05 Jan 20241,692.001,692.001,692.001,740.001,740.00100
04 Jan 20241,788.001,826.001,780.001,751.501,751.502,235
03 Jan 20241,713.001,713.001,713.001,731.001,731.00670
02 Jan 20241,663.501,719.001,663.501,711.001,711.003,378
29 Dec 20231,652.001,652.001,639.501,657.001,657.00935
28 Dec 20231,669.501,669.501,645.001,652.751,652.751,232
27 Dec 20231,708.001,708.001,672.001,682.751,682.75837
22 Dec 20231,696.001,696.001,670.001,679.251,679.25897
21 Dec 20231,680.001,680.001,623.001,664.001,664.001,020
20 Dec 20231,758.501,776.001,660.001,686.001,686.004,697
19 Dec 20231,621.501,678.711,621.501,640.501,640.505,366
18 Dec 20231,621.001,706.501,621.001,666.751,666.75828
15 Dec 20231,729.001,729.001,588.001,584.001,584.002,709
14 Dec 20231,690.001,700.001,690.001,688.501,688.50440
13 Dec 20231,606.001,606.001,598.001,613.501,613.507,531
12 Dec 20231,719.001,729.481,719.001,631.501,631.501,100
11 Dec 20231,711.001,711.001,704.001,700.501,700.50264
08 Dec 20231,690.001,690.001,670.001,717.751,717.75243
07 Dec 20231,689.001,689.001,689.001,639.001,639.0077
06 Dec 20231,702.001,702.001,702.001,702.001,702.00-
05 Dec 20231,771.001,846.801,760.001,754.001,754.00197
04 Dec 20231,730.001,762.001,700.001,745.001,745.002,457
01 Dec 20231,872.501,872.501,806.001,848.001,848.00674
30 Nov 20231,846.001,936.001,846.001,802.001,802.00873
29 Nov 20231,810.001,810.001,739.001,766.001,766.00199
28 Nov 20231,818.001,818.001,792.001,801.001,801.00337
27 Nov 20231,764.001,831.001,764.001,804.751,804.75633
24 Nov 20231,827.001,827.001,810.001,817.751,817.75295
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...