UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.06 +0.06 (+0.08%) GOLD FUTURES
2,313.40 +2.40 (+0.10%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,259.00 +1,082.73 (+2.34%)
GraniteShares 3x Long Rolls-Royce Daily ETC (3LRR.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:29PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 46,500.00 | 48,125.00 | 46,125.00 | 47,682.50 | 47,682.50 | 298 |
| 01 May 2024 | 50,210.00 | 50,210.00 | 46,995.00 | 48,720.00 | 48,720.00 | 3,964 |
| 30 Apr 2024 | 50,328.77 | 50,328.77 | 50,328.77 | 50,967.50 | 50,967.50 | 14,479 |
| 29 Apr 2024 | 52,555.00 | 52,820.00 | 49,860.00 | 51,440.00 | 51,440.00 | 281 |
| 26 Apr 2024 | 49,985.00 | 53,500.00 | 49,090.00 | 52,910.00 | 52,910.00 | 285 |
| 25 Apr 2024 | 49,450.00 | 49,695.00 | 48,000.00 | 48,767.50 | 48,767.50 | 295 |
| 24 Apr 2024 | 54,120.00 | 55,545.00 | 54,120.00 | 52,807.50 | 52,807.50 | 108 |
| 23 Apr 2024 | 51,485.00 | 52,000.00 | 47,714.38 | 52,657.50 | 52,657.50 | 329 |
| 22 Apr 2024 | 44,735.00 | 48,285.00 | 44,730.00 | 48,792.50 | 48,792.50 | 156 |
| 19 Apr 2024 | 46,155.00 | 46,155.00 | 45,000.00 | 45,757.50 | 45,757.50 | 175 |
| 18 Apr 2024 | 48,185.00 | 48,220.00 | 46,325.00 | 48,857.50 | 48,857.50 | 89 |
| 17 Apr 2024 | 45,605.00 | 48,200.00 | 44,955.00 | 48,567.50 | 48,567.50 | 268 |
| 16 Apr 2024 | 46,275.00 | 53,327.29 | 46,270.00 | 47,267.50 | 47,267.50 | 229 |
| 15 Apr 2024 | 48,360.00 | 53,500.00 | 48,360.00 | 50,410.00 | 50,410.00 | 607 |
| 12 Apr 2024 | 49,350.00 | 53,000.00 | 48,905.00 | 49,000.00 | 49,000.00 | 706 |
| 11 Apr 2024 | 51,320.00 | 51,320.00 | 47,340.00 | 49,347.50 | 49,347.50 | 754 |
| 10 Apr 2024 | 51,925.00 | 52,180.00 | 48,755.00 | 51,117.50 | 51,117.50 | 681 |
| 09 Apr 2024 | 61,940.00 | 61,940.00 | 52,000.00 | 53,822.50 | 53,822.50 | 891 |
| 08 Apr 2024 | 58,000.00 | 60,000.00 | 55,330.00 | 60,567.50 | 60,567.50 | 915 |
| 05 Apr 2024 | 55,005.00 | 55,005.00 | 52,505.00 | 56,382.50 | 56,382.50 | 325 |
| 04 Apr 2024 | 55,995.00 | 57,650.00 | 55,005.00 | 55,510.00 | 55,510.00 | 275 |
| 03 Apr 2024 | 57,290.00 | 57,290.00 | 54,965.00 | 58,122.50 | 58,122.50 | 860 |
| 02 Apr 2024 | 60,105.00 | 60,105.00 | 54,110.00 | 55,890.00 | 55,890.00 | 725 |
| 28 Mar 2024 | 56,100.00 | 61,900.00 | 55,175.00 | 57,290.00 | 57,290.00 | 978 |
| 27 Mar 2024 | 58,380.00 | 58,760.00 | 56,600.00 | 58,855.00 | 58,855.00 | 1,691 |
| 26 Mar 2024 | 56,395.00 | 60,845.00 | 51,438.47 | 59,452.50 | 59,452.50 | 686 |
| 25 Mar 2024 | 56,690.00 | 58,510.00 | 55,650.00 | 57,517.50 | 57,517.50 | 818 |
| 22 Mar 2024 | 56,850.00 | 58,020.00 | 55,550.00 | 56,832.50 | 56,832.50 | 6,548 |
| 21 Mar 2024 | 55,000.00 | 56,580.00 | 53,475.00 | 56,015.00 | 56,015.00 | 12,119 |
| 20 Mar 2024 | 48,045.00 | 50,810.00 | 48,045.00 | 50,852.50 | 50,852.50 | 1,699 |
| 19 Mar 2024 | 44,895.00 | 48,310.00 | 44,765.00 | 47,817.50 | 47,817.50 | 1,974 |
| 18 Mar 2024 | 45,180.00 | 47,500.00 | 45,145.00 | 45,060.00 | 45,060.00 | 1,526 |
| 15 Mar 2024 | 44,160.00 | 46,960.00 | 43,970.00 | 46,490.00 | 46,490.00 | 884 |
| 14 Mar 2024 | 45,745.00 | 46,750.00 | 44,635.00 | 45,067.50 | 45,067.50 | 16,403 |
| 13 Mar 2024 | 45,605.00 | 46,320.00 | 44,800.00 | 46,335.00 | 46,335.00 | 808 |
| 12 Mar 2024 | 43,985.00 | 44,970.00 | 42,243.73 | 45,015.00 | 45,015.00 | 565 |
| 11 Mar 2024 | 41,940.00 | 43,125.00 | 41,300.00 | 42,652.50 | 42,652.50 | 743 |
| 08 Mar 2024 | 45,780.00 | 45,780.00 | 43,495.00 | 43,900.00 | 43,900.00 | 1,966 |
| 07 Mar 2024 | 41,770.00 | 44,700.00 | 41,325.00 | 44,657.50 | 44,657.50 | 1,892 |
| 06 Mar 2024 | 41,055.00 | 41,565.00 | 40,535.81 | 40,750.00 | 40,750.00 | 899 |
| 05 Mar 2024 | 41,350.00 | 41,790.00 | 37,293.66 | 39,892.50 | 39,892.50 | 918 |
| 04 Mar 2024 | 40,685.00 | 41,670.00 | 40,053.65 | 40,495.00 | 40,495.00 | 1,170 |
| 01 Mar 2024 | 39,065.00 | 40,630.00 | 38,005.00 | 40,287.50 | 40,287.50 | 2,304 |
| 29 Feb 2024 | 39,860.00 | 39,860.00 | 37,030.00 | 38,900.00 | 38,900.00 | 1,590 |
| 28 Feb 2024 | 35,890.00 | 39,055.00 | 35,890.00 | 39,170.00 | 39,170.00 | 2,236 |
| 27 Feb 2024 | 36,400.00 | 36,400.00 | 32,982.30 | 35,580.00 | 35,580.00 | 2,744 |
| 26 Feb 2024 | 35,100.00 | 36,770.00 | 33,380.00 | 36,315.00 | 36,315.00 | 1,603 |
| 23 Feb 2024 | 35,440.00 | 35,440.00 | 33,500.00 | 34,242.50 | 34,242.50 | 1,587 |
| 22 Feb 2024 | 32,000.00 | 37,995.00 | 31,685.00 | 34,572.50 | 34,572.50 | 13,241 |
| 21 Feb 2024 | 28,650.00 | 28,720.00 | 27,610.00 | 27,955.00 | 27,955.00 | 1,246 |
| 20 Feb 2024 | 29,695.00 | 29,755.00 | 24,354.66 | 28,542.50 | 28,542.50 | 553 |
| 19 Feb 2024 | 26,815.00 | 29,200.00 | 26,815.00 | 29,022.50 | 29,022.50 | 1,319 |
| 16 Feb 2024 | 25,680.00 | 25,745.00 | 25,045.00 | 26,160.00 | 26,160.00 | 682 |
| 15 Feb 2024 | 26,050.00 | 26,500.00 | 25,400.00 | 25,747.50 | 25,747.50 | 2,542 |
| 14 Feb 2024 | 23,680.00 | 24,555.00 | 23,680.00 | 23,782.50 | 23,782.50 | 960 |
| 13 Feb 2024 | 22,645.00 | 25,503.36 | 21,800.00 | 22,725.00 | 22,725.00 | 1,022 |
| 12 Feb 2024 | 25,535.00 | 25,535.00 | 22,840.00 | 23,522.50 | 23,522.50 | 2,899 |
| 09 Feb 2024 | 26,050.00 | 26,220.00 | 25,350.00 | 25,735.00 | 25,735.00 | 854 |
| 08 Feb 2024 | 27,360.00 | 27,360.00 | 25,565.00 | 25,410.00 | 25,410.00 | 1,637 |
| 07 Feb 2024 | 26,335.00 | 26,800.00 | 25,500.00 | 26,690.00 | 26,690.00 | 1,791 |
| 06 Feb 2024 | 23,835.00 | 26,200.00 | 23,293.54 | 25,690.00 | 25,690.00 | 2,113 |
| 05 Feb 2024 | 24,050.00 | 25,560.00 | 23,915.00 | 23,800.00 | 23,800.00 | 2,045 |
| 02 Feb 2024 | 22,825.00 | 23,550.00 | 22,390.00 | 23,630.00 | 23,630.00 | 1,251 |
| 01 Feb 2024 | 22,785.00 | 22,785.00 | 21,785.00 | 21,787.50 | 21,787.50 | 526 |
| 31 Jan 2024 | 23,815.00 | 23,875.00 | 22,220.00 | 22,222.50 | 22,222.50 | 2,190 |
| 30 Jan 2024 | 23,550.00 | 24,400.00 | 23,398.81 | 23,570.00 | 23,570.00 | 2,236 |
| 29 Jan 2024 | 22,970.00 | 22,970.00 | 22,445.00 | 22,635.00 | 22,635.00 | 416 |
| 26 Jan 2024 | 23,277.50 | 23,277.50 | 23,277.50 | 23,277.50 | 23,277.50 | - |
| 25 Jan 2024 | 23,175.00 | 23,355.00 | 23,175.00 | 23,530.00 | 23,530.00 | 209 |
| 24 Jan 2024 | 23,075.00 | 23,850.00 | 23,070.00 | 23,597.50 | 23,597.50 | 1,252 |
| 23 Jan 2024 | 22,900.00 | 22,905.00 | 21,999.54 | 22,167.50 | 22,167.50 | 653 |
| 22 Jan 2024 | 23,475.00 | 24,300.00 | 23,390.00 | 23,635.00 | 23,635.00 | 1,590 |
| 19 Jan 2024 | 23,575.00 | 23,575.00 | 22,720.00 | 23,182.50 | 23,182.50 | 359 |
| 18 Jan 2024 | 21,135.00 | 23,145.00 | 21,135.00 | 23,230.00 | 23,230.00 | 744 |
| 17 Jan 2024 | 21,620.00 | 21,620.00 | 21,170.00 | 21,267.50 | 21,267.50 | 306 |
| 16 Jan 2024 | 21,155.00 | 23,270.12 | 20,920.00 | 21,792.50 | 21,792.50 | 1,027 |
| 15 Jan 2024 | 22,590.00 | 22,595.00 | 22,570.00 | 22,222.50 | 22,222.50 | 182 |
| 12 Jan 2024 | 22,540.00 | 23,835.00 | 22,540.00 | 23,302.50 | 23,302.50 | 171 |
| 11 Jan 2024 | 23,770.00 | 23,770.00 | 22,350.00 | 21,990.00 | 21,990.00 | 624 |
| 10 Jan 2024 | 23,695.00 | 24,115.00 | 23,520.00 | 24,382.50 | 24,382.50 | 725 |
| 09 Jan 2024 | 24,020.00 | 24,995.00 | 21,933.44 | 24,305.00 | 24,305.00 | 409 |
| 08 Jan 2024 | 22,165.00 | 23,785.00 | 22,165.00 | 23,457.50 | 23,457.50 | 1,000 |
| 05 Jan 2024 | 21,120.00 | 21,835.00 | 20,900.00 | 21,765.00 | 21,765.00 | 608 |
| 04 Jan 2024 | 21,970.00 | 22,000.00 | 21,840.00 | 22,007.50 | 22,007.50 | 242 |
| 03 Jan 2024 | 21,500.00 | 21,700.00 | 20,960.00 | 21,430.00 | 21,430.00 | 730 |
| 02 Jan 2024 | 22,318.73 | 23,500.00 | 22,225.55 | 22,045.20 | 22,045.20 | 501 |
| 29 Dec 2023 | 22,605.58 | 22,605.58 | 22,605.58 | 22,605.58 | 22,605.58 | - |
| 28 Dec 2023 | 22,387.79 | 22,387.79 | 22,100.00 | 22,303.21 | 22,303.21 | 387 |
| 27 Dec 2023 | 23,500.00 | 23,500.00 | 22,335.47 | 22,522.81 | 22,522.81 | 158 |
| 22 Dec 2023 | 22,560.41 | 23,430.08 | 22,560.41 | 23,098.91 | 23,098.91 | 674 |
| 21 Dec 2023 | 21,595.93 | 22,440.74 | 21,595.93 | 22,514.14 | 22,514.14 | 800 |
| 20 Dec 2023 | 22,150.00 | 22,500.00 | 21,300.00 | 22,149.67 | 22,149.67 | 224 |
| 19 Dec 2023 | 21,455.34 | 23,064.94 | 21,455.34 | 21,723.12 | 21,723.12 | 477 |
| 18 Dec 2023 | 20,869.34 | 21,884.73 | 20,869.34 | 21,249.36 | 21,249.36 | 539 |
| 15 Dec 2023 | 22,605.46 | 22,628.81 | 20,410.00 | 20,958.32 | 20,958.32 | 3,764 |
| 14 Dec 2023 | 23,500.00 | 25,200.00 | 22,590.55 | 23,214.12 | 23,214.12 | 3,618 |
| 13 Dec 2023 | 24,150.00 | 26,298.69 | 22,340.32 | 23,169.79 | 23,169.79 | 2,765 |
| 12 Dec 2023 | 22,628.11 | 23,670.52 | 20,262.75 | 24,076.16 | 24,076.16 | 2,125 |
| 11 Dec 2023 | 21,054.68 | 22,229.00 | 21,054.68 | 22,211.11 | 22,211.11 | 2,325 |
| 08 Dec 2023 | 20,085.58 | 21,350.00 | 20,066.42 | 20,806.97 | 20,806.97 | 1,933 |
| *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.