UK markets closed

GraniteShares 3x Long Rio Tinto Daily ETC (3LRI.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
3,030.00+44.00 (+1.47%)
At close: 04:27PM BST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20243,051.003,053.003,021.003,030.003,030.00368
02 May 20242,992.002,992.002,992.002,986.002,986.003
01 May 20242,969.502,969.502,969.502,969.502,969.50-
30 Apr 20242,956.002,956.002,877.073,046.503,046.5010
29 Apr 20243,035.003,035.003,035.003,031.003,031.0010
26 Apr 20242,880.003,080.002,875.003,019.003,019.00605
25 Apr 20242,915.002,915.002,915.002,915.002,915.00-
24 Apr 20242,943.002,943.002,943.002,999.002,999.0016
23 Apr 20242,773.002,946.992,744.002,809.002,809.00873
22 Apr 20242,872.002,995.002,872.002,953.502,953.50847
19 Apr 20242,780.002,824.002,780.002,930.502,930.50519
18 Apr 20242,900.002,975.002,900.002,934.002,934.00665
17 Apr 20242,950.002,950.002,949.002,947.002,947.00436
16 Apr 20242,769.002,800.002,724.002,713.002,713.002,322
15 Apr 20242,990.003,023.002,960.002,975.002,975.00628
12 Apr 20242,906.002,906.002,906.002,927.502,927.50195
11 Apr 20242,786.002,787.002,708.002,717.502,717.50788
10 Apr 20242,840.002,870.002,840.002,715.002,715.00113
09 Apr 20242,829.002,829.002,542.362,749.502,749.50729
08 Apr 20242,521.002,640.002,521.002,655.502,655.501,175
05 Apr 20242,440.002,440.002,371.002,352.002,352.00412
04 Apr 20242,609.002,609.002,609.002,539.002,539.0075
03 Apr 20242,500.002,500.002,470.002,503.502,503.50211
02 Apr 20242,555.002,635.002,373.232,578.502,578.50552
28 Mar 20242,436.002,436.002,436.002,436.002,436.00-
27 Mar 20242,364.502,364.502,364.502,364.502,364.50-
26 Mar 20242,360.002,360.002,280.002,296.252,296.25396
25 Mar 20242,438.252,438.252,438.252,438.252,438.25-
22 Mar 20242,415.002,437.002,415.002,424.252,424.25318
21 Mar 20242,482.002,482.002,482.002,498.002,498.00150
20 Mar 20242,342.502,342.502,342.502,342.502,342.50-
19 Mar 20242,261.802,261.802,261.802,335.502,335.501,056
18 Mar 20242,280.002,289.502,280.002,276.752,276.75268
15 Mar 20242,215.752,215.752,215.752,215.752,215.75-
14 Mar 20242,273.002,280.002,192.502,218.252,218.25763
13 Mar 20242,220.002,304.002,210.002,303.252,303.253,121
12 Mar 20242,220.002,360.002,220.002,311.752,311.75639
11 Mar 20242,100.002,169.002,050.002,166.502,166.501,798
08 Mar 20242,356.502,356.502,322.002,268.002,268.00311
07 Mar 20242,333.002,375.502,333.002,439.252,439.251,665
06 Mar 20242,295.002,341.502,295.002,279.502,279.50262
05 Mar 20242,210.002,328.262,195.002,202.002,202.00415
04 Mar 20242,298.002,298.002,298.002,285.002,285.0032
01 Mar 20242,356.502,356.502,356.502,356.502,356.50-
29 Feb 20242,320.362,320.362,320.362,308.252,308.2545
28 Feb 20242,233.502,233.502,233.502,233.502,233.50-
27 Feb 20242,501.742,501.742,501.742,337.502,337.5060
26 Feb 20242,358.502,358.502,316.502,267.752,267.75154
23 Feb 20242,478.502,478.502,478.502,452.502,452.50121
22 Feb 20242,489.002,489.002,391.502,430.752,430.75245
21 Feb 20242,402.002,468.002,355.002,421.502,421.50110
20 Feb 20242,672.002,741.032,670.002,502.002,502.00126
19 Feb 20242,818.502,818.502,818.502,818.502,818.50-
16 Feb 20242,973.002,973.002,973.002,973.002,973.00-
15 Feb 20242,697.002,697.002,697.002,697.002,697.00-
14 Feb 20242,605.002,628.002,605.002,649.502,649.50735
13 Feb 20242,781.982,781.982,781.982,647.002,647.0041
12 Feb 20242,747.502,747.502,747.502,747.502,747.50-
09 Feb 20242,709.502,709.502,709.502,709.502,709.50-
08 Feb 20242,744.502,744.502,744.502,744.502,744.50-
07 Feb 20242,781.002,781.002,781.002,781.002,781.00-
06 Feb 20242,852.002,906.792,852.002,809.002,809.0010
05 Feb 20242,738.002,738.002,738.002,738.002,738.00-
02 Feb 20242,863.002,879.002,863.002,842.002,842.00178
01 Feb 20242,936.002,936.002,936.002,936.002,936.00-
31 Jan 20242,970.002,970.002,970.002,999.502,999.505
30 Jan 20243,083.003,083.002,977.182,996.502,996.504,448
29 Jan 20243,040.003,091.002,964.003,106.503,106.50431
26 Jan 20243,087.503,087.503,087.503,087.503,087.50-
25 Jan 20242,953.002,953.002,953.002,953.002,953.00-
24 Jan 20242,986.502,986.502,986.502,986.502,986.50-
23 Jan 20242,925.002,925.002,925.002,852.502,852.50302
22 Jan 20242,679.002,679.002,679.002,679.002,679.00-
19 Jan 20242,828.502,828.502,828.502,828.502,828.50-
18 Jan 20242,923.002,923.002,923.002,902.502,902.50128
17 Jan 20242,781.002,781.002,781.002,804.002,804.00240
16 Jan 20242,855.003,120.282,855.002,968.002,968.0092
15 Jan 20242,928.502,928.502,928.502,928.502,928.50-
12 Jan 20242,984.002,984.002,984.002,984.002,984.00-
11 Jan 20242,939.502,939.502,939.502,939.502,939.50-
10 Jan 20243,050.003,050.003,050.003,030.003,030.00146
09 Jan 20243,501.463,501.463,501.463,149.003,149.0054
08 Jan 20243,330.003,331.003,313.003,352.003,352.001,273
05 Jan 20243,390.003,390.003,390.003,390.003,390.00-
04 Jan 20243,431.003,431.003,431.003,486.503,486.5054
03 Jan 20243,528.003,528.003,528.003,518.503,518.5060
02 Jan 20243,701.003,754.013,701.003,731.003,731.002
29 Dec 20233,684.503,684.503,684.503,684.503,684.50-
28 Dec 20233,721.003,721.003,721.003,703.003,703.0020
27 Dec 20233,701.003,712.003,701.003,636.503,636.5041
22 Dec 20233,601.003,601.003,601.003,679.003,679.0025
21 Dec 20233,619.503,619.503,619.503,619.503,619.50-
20 Dec 20233,550.003,550.003,550.003,568.003,568.00120
19 Dec 20233,457.003,457.003,422.513,589.003,589.0094
18 Dec 20233,528.503,528.503,528.503,528.503,528.50-
15 Dec 20233,485.003,485.003,485.003,407.503,407.502
14 Dec 20233,319.503,319.503,319.503,319.503,319.50-
13 Dec 20233,079.003,079.003,079.003,079.003,079.00-
12 Dec 20233,138.003,138.003,133.793,121.003,121.001,624
11 Dec 20233,082.003,082.003,050.003,079.003,079.001,804
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...