UK markets closed
NIKKEI 225
38,179.46 -49.65 (-0.13%) HANG SENG
19,115.06 +151.38 (+0.80%) CRUDE OIL
79.20 +0.94 (+1.20%) GOLD FUTURES
2,343.10 -31.90 (-1.34%) DOW
39,431.51 -81.33 (-0.21%) Bitcoin GBP
50,264.64 +1,400.62 (+2.87%)
GraniteShares 3x Short FAANG Daily ETC (3S1P.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:50AM BST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 880.38 | 880.38 | 880.38 | 880.38 | 880.38 | - |
| 09 May 2024 | 857.75 | 857.75 | 857.75 | 857.75 | 857.75 | - |
| 08 May 2024 | 868.50 | 868.50 | 868.50 | 870.63 | 870.63 | 3 |
| 07 May 2024 | 873.38 | 873.38 | 873.38 | 873.38 | 873.38 | - |
| 03 May 2024 | 945.50 | 945.50 | 945.50 | 943.13 | 943.13 | 30 |
| 02 May 2024 | 1,039.00 | 1,039.00 | 1,039.00 | 1,037.75 | 1,037.75 | 14 |
| 01 May 2024 | 1,072.25 | 1,072.25 | 1,072.25 | 1,072.25 | 1,072.25 | - |
| 30 Apr 2024 | 1,049.67 | 1,049.67 | 1,049.67 | 1,049.50 | 1,049.50 | 769 |
| 29 Apr 2024 | 1,033.50 | 1,033.50 | 1,033.50 | 1,033.50 | 1,033.50 | - |
| 26 Apr 2024 | 1,033.50 | 1,033.50 | 1,033.50 | 1,033.50 | 1,033.50 | - |
| 25 Apr 2024 | 1,003.50 | 1,163.50 | 1,003.50 | 1,144.00 | 1,144.00 | 198 |
| 24 Apr 2024 | 980.00 | 980.00 | 980.00 | 1,032.25 | 1,032.25 | 306 |
| 23 Apr 2024 | 1,068.00 | 1,068.00 | 944.30 | 1,013.75 | 1,013.75 | 358 |
| 22 Apr 2024 | 1,101.50 | 1,101.50 | 1,085.00 | 1,094.75 | 1,094.75 | 13 |
| 19 Apr 2024 | 1,066.00 | 1,066.00 | 1,066.00 | 1,066.00 | 1,066.00 | - |
| 18 Apr 2024 | 934.88 | 934.88 | 934.88 | 934.88 | 934.88 | - |
| 17 Apr 2024 | 945.00 | 945.00 | 944.00 | 957.13 | 957.13 | 6 |
| 16 Apr 2024 | 951.50 | 951.50 | 940.75 | 942.38 | 942.38 | 5 |
| 15 Apr 2024 | 894.00 | 894.00 | 894.00 | 894.00 | 894.00 | - |
| 12 Apr 2024 | 879.88 | 879.88 | 879.88 | 879.88 | 879.88 | - |
| 11 Apr 2024 | 904.00 | 904.00 | 904.00 | 904.00 | 904.00 | - |
| 10 Apr 2024 | 926.00 | 926.00 | 926.00 | 916.75 | 916.75 | 2 |
| 09 Apr 2024 | 910.50 | 910.50 | 910.50 | 910.50 | 910.50 | - |
| 08 Apr 2024 | 881.13 | 881.13 | 881.13 | 881.13 | 881.13 | - |
| 05 Apr 2024 | 892.25 | 892.25 | 892.25 | 892.25 | 892.25 | - |
| 04 Apr 2024 | 899.50 | 899.50 | 899.50 | 888.75 | 888.75 | 10 |
| 03 Apr 2024 | 922.50 | 922.50 | 922.50 | 922.50 | 922.50 | - |
| 02 Apr 2024 | 990.25 | 990.25 | 990.25 | 990.25 | 990.25 | - |
| 28 Mar 2024 | 990.25 | 990.25 | 990.25 | 990.25 | 990.25 | - |
| 27 Mar 2024 | 958.75 | 958.75 | 958.75 | 973.63 | 973.63 | 11 |
| 26 Mar 2024 | 970.99 | 970.99 | 970.99 | 935.38 | 935.38 | 80 |
| 25 Mar 2024 | 942.63 | 942.63 | 942.63 | 942.63 | 942.63 | - |
| 22 Mar 2024 | 955.25 | 955.25 | 955.25 | 940.88 | 940.88 | 4 |
| 21 Mar 2024 | 913.50 | 913.50 | 913.50 | 934.63 | 934.63 | 5 |
| 20 Mar 2024 | 972.00 | 975.25 | 969.25 | 963.88 | 963.88 | 791 |
| 19 Mar 2024 | 981.00 | 981.00 | 981.00 | 981.00 | 981.00 | - |
| 18 Mar 2024 | 964.38 | 964.38 | 964.38 | 964.38 | 964.38 | - |
| 15 Mar 2024 | 1,039.75 | 1,039.75 | 1,039.75 | 1,039.75 | 1,039.75 | - |
| 14 Mar 2024 | 994.25 | 994.25 | 994.25 | 994.25 | 994.25 | - |
| 13 Mar 2024 | 1,006.50 | 1,006.50 | 1,006.50 | 1,006.50 | 1,006.50 | - |
| 12 Mar 2024 | 1,023.50 | 1,023.50 | 1,023.50 | 1,023.50 | 1,023.50 | - |
| 11 Mar 2024 | 1,042.50 | 1,042.50 | 1,042.50 | 1,042.50 | 1,042.50 | - |
| 08 Mar 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - |
| 07 Mar 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
| 06 Mar 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| 05 Mar 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
| 04 Mar 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
| 01 Mar 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - |
| 29 Feb 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
| 28 Feb 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
| 27 Feb 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - |
| 26 Feb 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
| 23 Feb 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
| 22 Feb 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
| 21 Feb 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| 20 Feb 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
| 19 Feb 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
| 16 Feb 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
| 15 Feb 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 14 Feb 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| 13 Feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 12 Feb 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
| 09 Feb 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
| 08 Feb 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
| 07 Feb 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
| 06 Feb 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 05 Feb 2024 | 10.95 | 10.95 | 10.95 | 11.17 | 11.17 | 2 |
| 02 Feb 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 01 Feb 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | - |
| 31 Jan 2024 | 13.29 | 13.29 | 12.99 | 13.12 | 13.12 | 37 |
| 30 Jan 2024 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - |
| 29 Jan 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| 26 Jan 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
| 25 Jan 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | - |
| 24 Jan 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - |
| 23 Jan 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
| 22 Jan 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
| 19 Jan 2024 | 15.07 | 15.07 | 15.07 | 14.88 | 14.88 | 1 |
| 18 Jan 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
| 17 Jan 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
| 16 Jan 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
| 15 Jan 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
| 12 Jan 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
| 11 Jan 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
| 10 Jan 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 09 Jan 2024 | 16.31 | 16.31 | 16.31 | 16.17 | 16.17 | 25 |
| 08 Jan 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| 05 Jan 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
| 04 Jan 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
| 03 Jan 2024 | 16.57 | 16.57 | 16.57 | 17.02 | 17.02 | 49 |
| 02 Jan 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 29 Dec 2023 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
| 28 Dec 2023 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - |
| 27 Dec 2023 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
| 22 Dec 2023 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 21 Dec 2023 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
| 20 Dec 2023 | 15.69 | 15.69 | 15.69 | 15.08 | 15.08 | 24 |
| 19 Dec 2023 | 16.07 | 16.08 | 16.07 | 15.54 | 15.54 | 28 |
| 18 Dec 2023 | 16.87 | 16.87 | 16.16 | 16.11 | 16.11 | 2 |
| 15 Dec 2023 | 17.20 | 17.20 | 17.20 | 16.97 | 16.97 | 1 |
| *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.