UK Markets closed

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

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
44.67+1.39 (+3.22%)
At close: 03:54PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
20 May 202245.7145.8945.1544.6744.6781,075
19 May 202242.8643.3742.8643.2843.28122,568
18 May 202246.1848.8346.1846.4246.4227,618
17 May 202247.6048.0241.8946.3546.35190,979
16 May 202243.9145.5343.9145.3345.3390,628
13 May 202241.7144.6741.3044.6944.6997,251
12 May 202241.9742.2939.2440.0840.08233,564
11 May 202242.7642.7642.7644.5444.5470,158
10 May 202239.9844.7639.9840.4940.4995,743
09 May 202242.2542.2540.9340.5640.5675,371
06 May 202247.0048.4046.8548.0148.01139,543
05 May 202245.2047.4045.2045.5145.51207,409
04 May 202245.0045.6045.0044.1544.1548,325
03 May 202240.5841.9233.4343.0443.04422,343
29 Apr 202236.3836.6336.3837.0637.06232,650
28 Apr 202235.9035.9035.9035.9035.90-
27 Apr 202233.6933.6933.5933.9033.9010,598
26 Apr 202232.2440.8532.1733.9133.9156,805
25 Apr 202233.8733.8732.5931.4731.4746,472
22 Apr 202238.5838.5838.5838.5838.58-
21 Apr 202240.8240.8240.8241.4041.401
20 Apr 202243.4743.4739.9240.7140.7118,698
19 Apr 202241.6541.6539.3241.1741.1735
14 Apr 202240.0540.3140.0540.2840.2886,474
13 Apr 202239.0740.0139.0739.9439.949,402
12 Apr 202237.9639.6434.8839.4939.49695,711
11 Apr 202236.5836.5836.5836.7936.792,030
08 Apr 202237.3537.3537.3537.7437.7429,941
07 Apr 202234.0134.8634.0133.7633.7650,809
06 Apr 202235.1635.8535.1634.8834.8854,493
05 Apr 202233.9233.9233.9235.4735.4786,951
04 Apr 202234.4334.4334.4334.5034.5013,000
01 Apr 202234.6134.6134.6134.6134.61-
31 Mar 202233.8933.8933.8934.2934.294,839
30 Mar 202234.3534.5034.3535.6235.6216,339
29 Mar 202233.0037.1732.4532.8132.8194,116
28 Mar 202237.8837.8835.7835.7935.799,164
25 Mar 202236.6536.8936.6538.6938.69407,558
24 Mar 202238.0038.7238.0038.1638.16544,274
23 Mar 202235.7138.3035.7137.9837.98859,368
22 Mar 202229.6729.6729.6732.8332.83107,267
21 Mar 202232.0534.0032.0534.4634.46677,648
18 Mar 202230.9830.9830.9831.5731.572,290
17 Mar 202230.2132.5930.2132.6532.6541,434
16 Mar 202231.5031.5031.5031.0031.0036,701
15 Mar 202227.0032.5226.8030.7230.7275,558
14 Mar 202229.9729.9729.2829.4529.455,340
11 Mar 202233.2833.2830.9630.6730.67188,690
10 Mar 202232.9733.0031.8031.8631.86550,076
09 Mar 202237.7937.7936.4033.3033.3010,060
08 Mar 202232.6736.8831.4736.2636.267,663
07 Mar 202228.3831.6028.3831.8431.8485,276
04 Mar 202228.7029.3027.0028.7528.75237,078
03 Mar 202232.6132.6132.6131.0131.0148,618
02 Mar 202230.1935.9730.1935.6335.63271,511
01 Mar 202234.1835.7930.3030.9430.9452,873
28 Feb 202229.7132.3529.6032.9432.94383,089
25 Feb 202236.9936.9936.9936.9936.99-
24 Feb 202235.0035.7732.5033.5833.58209,494
23 Feb 202238.7939.0438.7938.5338.5361,479
22 Feb 202240.0046.7039.8939.7839.78971,012
21 Feb 202239.3039.3039.3040.0840.082,400
18 Feb 202242.0642.0641.8441.5641.56111,345
17 Feb 202243.0043.0043.0042.8842.883,000
16 Feb 202242.7943.8442.7943.9743.97142,536
15 Feb 202242.2747.2341.4941.9041.90242,728
14 Feb 202245.3046.4443.1042.6942.6998,258
11 Feb 202247.1749.5546.2049.2449.24753,031
10 Feb 202245.9646.7045.9646.5846.58269,748
09 Feb 202241.7647.2041.7647.1547.15264,210
08 Feb 202248.3048.7043.5942.8542.85346,402
07 Feb 202244.4846.6644.0546.5146.5154,386
04 Feb 202244.8445.9644.6745.3645.361,822,739
03 Feb 202239.4741.2039.4740.9640.9622,663
02 Feb 202241.2441.2940.5740.4940.4911,974
01 Feb 202237.9541.4137.5641.2241.2221,552
31 Jan 202238.8139.1538.1338.3638.36214,501
28 Jan 202240.4241.8140.0039.8939.8936,228
27 Jan 202241.4641.4641.4641.4641.46-
26 Jan 202242.0342.7542.0342.1342.13547,348
25 Jan 202235.5544.5835.5337.7237.72125,184
24 Jan 202238.3438.5033.3033.3633.3662,347
21 Jan 202239.4639.9537.2238.8838.88148,391
20 Jan 202243.1943.2040.2041.1841.18180,658
19 Jan 202244.8744.8941.7942.4942.49728,361
18 Jan 202243.6044.8836.1843.7443.742,372,387
17 Jan 202242.5642.8641.7043.0643.06940,640
14 Jan 202239.4041.2339.0141.0841.081,008,030
13 Jan 202238.7139.6638.7139.4939.49642,116
12 Jan 202237.0039.1037.0038.8138.812,820,694
11 Jan 202234.8035.9229.8135.8735.876,866
10 Jan 202233.4334.4533.4333.9933.9976,989
07 Jan 202232.8733.3132.8233.4633.4670,439
06 Jan 202230.6031.7730.6031.4131.4128,885
05 Jan 202230.6331.8830.6331.4131.4139,454
04 Jan 202225.2630.3225.2630.2830.2888,777
31 Dec 202125.9125.9125.9125.9125.91-
30 Dec 202127.1027.1026.4426.2226.22103,575
29 Dec 202127.1128.3427.1126.8826.8843,743
24 Dec 202127.8227.8227.8227.8227.82-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...