UK markets closed

GraniteShares 3x Long Vodafone Daily Exchange Traded Commodity (3LVO.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
3,371.50-7.50 (-0.22%)
At close: 03:23PM BST
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 20243,403.003,403.003,397.003,371.503,371.503
17 May 20243,461.003,510.003,331.003,379.003,379.0052
16 May 20243,211.003,411.003,211.003,389.003,389.00333
15 May 20243,201.003,269.003,201.003,250.003,250.00484
14 May 20242,590.002,854.002,394.132,912.502,912.501,919
13 May 20242,535.002,551.002,535.002,552.002,552.00360
10 May 20242,473.752,473.752,473.752,473.752,473.75-
09 May 20242,277.002,333.502,277.002,351.002,351.001,968
08 May 20242,271.502,271.502,251.502,281.752,281.7531
07 May 20242,350.442,350.442,350.442,348.252,348.25473
03 May 20242,385.502,385.502,385.502,385.502,385.50-
02 May 20242,325.002,326.502,325.002,341.502,341.50224
01 May 20242,292.252,292.252,292.252,292.252,292.25-
30 Apr 20242,325.002,459.722,323.002,312.502,312.5040
29 Apr 20242,437.502,554.002,437.502,571.002,571.00146
26 Apr 20242,500.252,500.252,500.252,500.252,500.25-
25 Apr 20242,545.002,545.002,545.002,455.752,455.75970
24 Apr 20242,435.002,435.002,435.002,486.252,486.25970
23 Apr 20242,590.002,591.002,233.042,569.002,569.001,085
22 Apr 20242,345.002,540.002,345.002,537.002,537.005,815
19 Apr 20242,190.002,190.002,190.002,253.252,253.2533
18 Apr 20242,249.752,249.752,249.752,249.752,249.75-
17 Apr 20242,221.252,221.252,221.252,221.252,221.25-
16 Apr 20242,217.502,378.322,215.002,204.502,204.501,419
15 Apr 20242,227.002,227.002,227.002,289.502,289.501,000
12 Apr 20242,307.502,307.502,307.502,307.502,307.50-
11 Apr 20242,298.502,298.502,275.502,262.752,262.751,070
10 Apr 20242,420.002,420.002,315.002,328.752,328.752,196
09 Apr 20242,367.502,654.262,344.002,409.752,409.751,236
08 Apr 20242,423.502,427.002,423.502,447.502,447.50904
05 Apr 20242,455.002,455.002,455.002,455.002,455.00-
04 Apr 20242,630.002,630.002,630.002,630.002,630.00-
03 Apr 20242,666.002,666.002,666.002,775.002,775.0050
02 Apr 20242,645.002,723.002,471.112,674.502,674.50372
28 Mar 20242,712.002,712.002,712.002,712.002,712.00-
27 Mar 20242,515.002,515.002,500.002,566.002,566.002,000
26 Mar 20242,422.042,460.002,422.042,479.502,479.508
25 Mar 20242,375.002,375.002,375.002,471.502,471.501,000
22 Mar 20242,499.002,515.002,495.002,523.752,523.754,000
21 Mar 20242,495.002,495.002,432.002,411.252,411.251,008
20 Mar 20242,226.002,395.002,226.002,372.252,372.252,146
19 Mar 20242,375.002,496.842,275.502,302.502,302.502,000
18 Mar 20242,639.002,639.002,385.002,403.252,403.254,598
15 Mar 20242,445.002,725.002,445.002,745.502,745.505,574
14 Mar 20242,375.002,375.002,315.002,297.752,297.752,268
13 Mar 20242,500.002,500.002,345.002,331.752,331.753,557
12 Mar 20242,741.002,741.002,712.272,730.002,730.00218
11 Mar 20242,760.002,760.002,760.002,760.002,760.00-
08 Mar 20242,701.002,701.002,701.002,849.502,849.5023
07 Mar 20242,687.502,687.502,687.502,687.502,687.50-
06 Mar 20242,741.002,741.002,741.002,715.002,715.00363
05 Mar 20242,446.912,446.912,446.912,775.002,775.001,128
04 Mar 20242,699.502,699.502,699.502,699.502,699.50-
01 Mar 20242,810.002,810.002,810.002,810.002,810.00-
29 Feb 20242,470.002,624.002,470.002,685.002,685.002,335
28 Feb 20242,615.002,822.002,615.002,550.502,550.501,798
27 Feb 20242,426.502,499.002,296.372,582.002,582.002,236
26 Feb 20242,250.502,250.502,250.502,280.002,280.0020
23 Feb 20242,255.002,350.002,106.002,333.002,333.009,884
22 Feb 20242,320.002,320.002,320.002,310.002,310.00500
21 Feb 20242,380.002,395.002,315.002,314.752,314.752,194
20 Feb 20242,400.002,459.002,309.542,442.002,442.002,740
19 Feb 20242,452.502,465.002,445.002,441.752,441.752,212
16 Feb 20242,308.752,308.752,308.752,308.752,308.75-
15 Feb 20242,335.002,466.502,335.002,409.752,409.753,611
14 Feb 20242,370.002,370.002,370.002,287.002,287.00632
13 Feb 20242,154.002,285.052,076.002,056.752,056.751,198
12 Feb 20242,026.002,082.002,026.002,122.752,122.751,281
09 Feb 20242,046.752,046.752,046.752,046.752,046.75-
08 Feb 20242,171.502,171.502,171.502,100.752,100.75609
07 Feb 20242,255.502,255.502,142.002,133.502,133.502,979
06 Feb 20242,459.502,529.802,400.002,400.752,400.751,133
05 Feb 20242,426.002,426.002,426.002,438.002,438.001,488
02 Feb 20242,598.002,694.002,598.002,643.502,643.502,000
01 Feb 20242,600.002,640.002,500.002,503.502,503.501,500
31 Jan 20242,657.002,657.002,402.002,530.002,530.004,984
30 Jan 20242,890.002,890.002,817.832,712.502,712.50349
29 Jan 20242,772.002,772.002,772.002,772.002,772.00-
26 Jan 20242,834.002,899.002,834.002,947.002,947.002,242
25 Jan 20242,652.502,652.502,652.502,652.502,652.50-
24 Jan 20242,840.002,840.002,840.002,731.002,731.00500
23 Jan 20242,701.002,798.002,522.142,761.002,761.00600
22 Jan 20242,660.502,660.502,660.502,660.502,660.50-
19 Jan 20242,585.502,585.502,585.502,585.502,585.50-
18 Jan 20242,461.502,476.002,461.502,426.502,426.50581
17 Jan 20242,496.002,496.002,496.002,503.252,503.25121
16 Jan 20242,736.052,736.052,736.052,568.502,568.50135
15 Jan 20242,533.502,533.502,533.502,533.502,533.50-
12 Jan 20242,605.502,605.502,605.502,605.502,605.50-
11 Jan 20242,755.002,755.002,580.002,573.502,573.501,874
10 Jan 20242,798.002,799.002,755.002,764.502,764.50626
09 Jan 20242,923.802,923.802,923.802,893.502,893.50131
08 Jan 20242,885.502,885.502,885.502,885.502,885.50-
05 Jan 20242,958.002,958.002,958.002,958.002,958.00-
04 Jan 20242,920.002,920.002,855.002,967.002,967.001,413
03 Jan 20242,930.002,930.002,860.002,851.502,851.501,800
02 Jan 20242,778.002,778.002,751.262,882.002,882.001
29 Dec 20232,750.002,750.002,750.002,753.502,753.50600
28 Dec 20232,736.002,736.002,736.002,720.002,720.0011
27 Dec 20232,746.502,746.502,746.502,746.502,746.50-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...