UK markets open in 3 hours 26 minutes
NIKKEI 225
26,561.05 -243.55 (-0.91%) HANG SENG
22,050.12 +53.23 (+0.24%) CRUDE OIL
110.15 +0.37 (+0.34%) GOLD FUTURES
1,819.90 +2.40 (+0.13%) DOW
31,029.31 +82.32 (+0.27%) BTC-GBP
16,546.71 -310.20 (-1.84%)
Leverage Shares 3x Roku ETC (3ROK.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | 0.5310 | 0.6000 | 0.5310 | 0.5310 | 0.5310 | 1,256,876 |
| 27 Jun 2022 | 0.6130 | 0.6130 | 0.6130 | 0.6130 | 0.6130 | - |
| 24 Jun 2022 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | - |
| 23 Jun 2022 | 0.5930 | 0.5930 | 0.5930 | 0.5930 | 0.5930 | - |
| 22 Jun 2022 | 0.5830 | 0.5830 | 0.5830 | 0.5830 | 0.5830 | - |
| 21 Jun 2022 | 0.4380 | 0.4380 | 0.3780 | 0.5010 | 0.5010 | 4,996,311 |
| 20 Jun 2022 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | - |
| 17 Jun 2022 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | - |
| 16 Jun 2022 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | - |
| 15 Jun 2022 | 0.3400 | 0.3400 | 0.3400 | 0.4100 | 0.4100 | 50,000 |
| 14 Jun 2022 | 0.8220 | 0.8220 | 0.7500 | 0.3300 | 0.3300 | 5,783,179 |
| 13 Jun 2022 | 0.4170 | 0.4340 | 0.4170 | 0.3300 | 0.3300 | 3,328,447 |
| 10 Jun 2022 | 0.6500 | 0.6500 | 0.6500 | 0.4900 | 0.4900 | 15,000 |
| 09 Jun 2022 | 0.7820 | 0.7820 | 0.7820 | 0.7820 | 0.7820 | - |
| 08 Jun 2022 | 1.0000 | 1.0000 | 0.9700 | 0.9700 | 0.9700 | 24,208 |
| 07 Jun 2022 | 0.8240 | 0.8240 | 0.8040 | 0.6680 | 0.6680 | 815,029 |
| 06 Jun 2022 | 0.6270 | 0.6270 | 0.6270 | 0.6120 | 0.6120 | 1,415,343 |
| 01 Jun 2022 | 0.7900 | 0.7900 | 0.7860 | 0.7350 | 0.7350 | 4,958,784 |
| 31 May 2022 | 0.8250 | 0.8250 | 0.6630 | 0.8170 | 0.8170 | 60,000 |
| 30 May 2022 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | - |
| 27 May 2022 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | - |
| 26 May 2022 | 0.5530 | 0.5530 | 0.5530 | 0.5530 | 0.5530 | - |
| 25 May 2022 | 0.5530 | 0.5530 | 0.5530 | 0.5530 | 0.5530 | - |
| 24 May 2022 | 1.0390 | 1.0390 | 1.0340 | 0.8160 | 0.8160 | 1,688,953 |
| 23 May 2022 | 0.8160 | 0.8160 | 0.8160 | 0.8160 | 0.8160 | - |
| 20 May 2022 | 0.9460 | 0.9460 | 0.9460 | 0.9460 | 0.9460 | - |
| 19 May 2022 | 1.0380 | 1.0380 | 1.0380 | 1.0380 | 1.0380 | - |
| 18 May 2022 | 1.0380 | 1.0380 | 1.0380 | 1.0380 | 1.0380 | - |
| 17 May 2022 | 0.9150 | 0.9150 | 0.7410 | 0.9590 | 0.9590 | 300,000 |
| 16 May 2022 | 1.0330 | 1.0330 | 1.0330 | 1.0330 | 1.0330 | - |
| 13 May 2022 | 0.9070 | 0.9070 | 0.9070 | 1.0570 | 1.0570 | 35,000 |
| 12 May 2022 | 0.8410 | 0.8410 | 0.8410 | 0.8410 | 0.8410 | - |
| 11 May 2022 | 0.7740 | 0.7740 | 0.6950 | 0.6970 | 0.6970 | 7,388,981 |
| 10 May 2022 | 1.5160 | 1.5160 | 1.3880 | 1.0940 | 1.0940 | 4,283,881 |
| 09 May 2022 | 1.2500 | 1.2500 | 1.0940 | 1.0940 | 1.0940 | 1,513,788 |
| 06 May 2022 | 1.2420 | 1.2420 | 1.1760 | 1.3540 | 1.3540 | 619,857 |
| 05 May 2022 | 1.4610 | 1.4610 | 1.4610 | 1.4610 | 1.4610 | - |
| 04 May 2022 | 1.5600 | 1.5600 | 1.2930 | 1.3450 | 1.3450 | 1,958,261 |
| 03 May 2022 | 1.1120 | 1.1120 | 1.0940 | 1.5220 | 1.5220 | 2,159,485 |
| 29 Apr 2022 | 0.8890 | 0.8890 | 0.8890 | 0.8890 | 0.8890 | - |
| 28 Apr 2022 | 0.9490 | 0.9560 | 0.8970 | 0.8890 | 0.8890 | 658,969 |
| 27 Apr 2022 | 1.1190 | 1.1190 | 0.9490 | 0.9330 | 0.9330 | 683,326 |
| 26 Apr 2022 | 1.5200 | 2.0490 | 1.1410 | 1.0920 | 1.0920 | 193,152 |
| 25 Apr 2022 | 1.3700 | 1.3700 | 1.3250 | 1.4830 | 1.4830 | 105,943 |
| 22 Apr 2022 | 1.4980 | 1.6070 | 1.4410 | 1.4210 | 1.4210 | 528,522 |
| 21 Apr 2022 | 1.9710 | 1.9710 | 1.9710 | 1.6420 | 1.6420 | 573,298 |
| 20 Apr 2022 | 2.0730 | 2.0910 | 1.8430 | 2.0210 | 2.0210 | 1,370,636 |
| 19 Apr 2022 | 2.0680 | 2.4340 | 2.0680 | 2.4280 | 2.4280 | 718,514 |
| 14 Apr 2022 | 2.4410 | 2.4410 | 2.4410 | 2.2580 | 2.2580 | 301,935 |
| 13 Apr 2022 | 2.4180 | 2.4180 | 2.4170 | 2.5050 | 2.5050 | 616,646 |
| 12 Apr 2022 | 2.2270 | 3.0210 | 2.2270 | 2.6560 | 2.6560 | 226,302 |
| 11 Apr 2022 | 2.3180 | 2.3180 | 2.3180 | 2.3180 | 2.3180 | - |
| 08 Apr 2022 | 2.5000 | 2.5000 | 2.5000 | 2.4880 | 2.4880 | 771,198 |
| 07 Apr 2022 | 2.3810 | 2.3810 | 2.3810 | 2.3810 | 2.3810 | - |
| 06 Apr 2022 | 2.6670 | 2.6670 | 2.5350 | 2.4120 | 2.4120 | 1,121,595 |
| 05 Apr 2022 | 3.7440 | 3.7440 | 3.6310 | 3.3500 | 3.3500 | 40,000 |
| 04 Apr 2022 | 3.7300 | 3.7300 | 3.7300 | 3.8000 | 3.8000 | 50,000 |
| 01 Apr 2022 | 3.2990 | 3.3590 | 3.2420 | 3.2560 | 3.2560 | 490,686 |
| 31 Mar 2022 | 3.6520 | 3.6520 | 3.6060 | 3.3570 | 3.3570 | 65,980 |
| 30 Mar 2022 | 4.2500 | 4.2500 | 4.2400 | 3.8420 | 3.8420 | 23,862 |
| 29 Mar 2022 | 3.5600 | 3.8090 | 3.2160 | 4.1110 | 4.1110 | 59,625 |
| 28 Mar 2022 | 3.1310 | 3.1490 | 3.1210 | 3.3450 | 3.3450 | 126,553 |
| 25 Mar 2022 | 3.4520 | 3.5300 | 2.9560 | 2.9610 | 2.9610 | 326,411 |
| 24 Mar 2022 | 3.4000 | 3.4000 | 3.3000 | 3.3750 | 3.3750 | 344,249 |
| 23 Mar 2022 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | - |
| 22 Mar 2022 | 2.9000 | 2.9000 | 2.4830 | 3.2500 | 3.2500 | 139,090 |
| 21 Mar 2022 | 3.1750 | 3.1750 | 3.1750 | 3.1750 | 3.1750 | - |
| 18 Mar 2022 | 2.9500 | 2.9500 | 2.9500 | 3.3000 | 3.3000 | 21,000 |
| 17 Mar 2022 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
| 16 Mar 2022 | 2.0500 | 2.0500 | 2.0500 | 2.4750 | 2.4750 | 218,893 |
| 15 Mar 2022 | 2.6670 | 2.8110 | 2.6670 | 1.8750 | 1.8750 | 2,309,817 |
| 14 Mar 2022 | 2.0500 | 2.0500 | 2.0500 | 1.8750 | 1.8750 | 133,141 |
| 11 Mar 2022 | 2.5000 | 2.5500 | 2.5000 | 2.2250 | 2.2250 | 584,524 |
| 10 Mar 2022 | 3.1000 | 3.1000 | 2.9000 | 2.3000 | 2.3000 | 1,099,720 |
| 09 Mar 2022 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 58,000 |
| 08 Mar 2022 | 2.6500 | 5.2430 | 2.5500 | 2.6250 | 2.6250 | 979,268 |
| 07 Mar 2022 | 3.1000 | 3.1000 | 2.8500 | 3.0000 | 3.0000 | 861,984 |
| 04 Mar 2022 | 3.7500 | 3.7500 | 3.7500 | 3.6000 | 3.6000 | 168,944 |
| 03 Mar 2022 | 4.2500 | 4.2500 | 4.2500 | 4.1000 | 4.1000 | 289,203 |
| 02 Mar 2022 | 4.9000 | 5.0500 | 4.6000 | 3.9000 | 3.9000 | 150,662 |
| 01 Mar 2022 | 5.3500 | 5.3500 | 3.2570 | 5.0500 | 5.0500 | 173,561 |
| 28 Feb 2022 | 4.8500 | 4.9000 | 4.6000 | 5.2000 | 5.2000 | 248,521 |
| 25 Feb 2022 | 3.7000 | 3.7000 | 3.7000 | 4.7250 | 4.7250 | 39,916 |
| 24 Feb 2022 | 2.9500 | 3.1000 | 2.9500 | 3.8250 | 3.8250 | 308,197 |
| 23 Feb 2022 | 3.6000 | 3.7500 | 3.6000 | 3.2250 | 3.2250 | 213,121 |
| 22 Feb 2022 | 2.3500 | 10.0850 | 2.3500 | 3.5750 | 3.5750 | 527,467 |
| 21 Feb 2022 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| 18 Feb 2022 | 3.0500 | 3.0500 | 1.7500 | 2.2500 | 2.2500 | 951,052 |
| 17 Feb 2022 | 12.5000 | 12.5000 | 12.5000 | 11.2000 | 11.2000 | 4,283 |
| 16 Feb 2022 | 14.0000 | 14.8000 | 14.0000 | 13.3500 | 13.3500 | 65,806 |
| 15 Feb 2022 | 13.4000 | 16.3910 | 13.4000 | 14.4000 | 14.4000 | 111,065 |
| 14 Feb 2022 | 14.0000 | 15.2000 | 13.9000 | 15.2000 | 15.2000 | 17,923 |
| 11 Feb 2022 | 15.4500 | 15.4500 | 15.4500 | 15.4500 | 15.4500 | - |
| 10 Feb 2022 | 15.7000 | 17.2000 | 15.7000 | 17.4000 | 17.4000 | 19,732 |
| 09 Feb 2022 | 14.4500 | 14.4500 | 14.4500 | 14.4500 | 14.4500 | - |
| 08 Feb 2022 | 12.8010 | 12.8010 | 12.8010 | 12.6500 | 12.6500 | 122,024 |
| 07 Feb 2022 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | - |
| 04 Feb 2022 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | - |
| 03 Feb 2022 | 11.6000 | 11.6000 | 11.6000 | 11.8000 | 11.8000 | 71,689 |
| 02 Feb 2022 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
