UK markets closed

GraniteShares 3x Short GAFAM Daily ETC (3S2P.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
978.62+12.75 (+1.32%)
At close: 09:50AM BST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 2024960.38960.38960.38960.38960.38-
08 May 2024940.50966.00940.50975.13975.1310
07 May 2024965.88965.88965.88965.88965.88-
03 May 20241,025.501,025.501,025.501,025.501,025.50-
02 May 20241,116.501,116.501,116.501,125.501,125.5022
01 May 20241,148.501,148.501,148.501,148.501,148.50-
30 Apr 20241,127.751,127.751,127.751,127.751,127.75-
29 Apr 20241,111.501,111.501,111.501,111.501,111.50-
26 Apr 20241,095.501,095.501,095.501,095.501,095.50-
25 Apr 20241,250.251,250.251,250.251,250.251,250.25-
24 Apr 20241,101.001,101.001,101.001,101.001,101.00-
23 Apr 20241,099.751,099.751,099.751,099.751,099.75-
22 Apr 202411.8111.8111.8111.8111.81-
19 Apr 202411.5111.5111.5111.5111.51-
18 Apr 202410.5510.5510.5510.5510.55-
17 Apr 202410.7010.7010.7010.7010.70-
16 Apr 202410.5910.5910.5910.5910.59-
15 Apr 20249.949.949.949.949.94-
12 Apr 20249.819.819.819.819.81-
11 Apr 20249.999.999.999.999.99-
10 Apr 202410.1610.1610.1610.1610.16-
09 Apr 202410.1110.1110.1110.1110.11-
08 Apr 20249.879.879.879.879.87-
05 Apr 202410.0310.0310.0310.0310.03-
04 Apr 20249.959.959.959.959.95-
03 Apr 202410.3210.3210.3210.3210.32-
02 Apr 202410.8610.8610.8610.8610.86-
28 Mar 202410.8510.8510.8510.8510.85-
27 Mar 202410.8410.8410.8410.8410.84-
26 Mar 202410.4710.4710.4710.4710.47-
25 Mar 202410.5410.5410.5410.5410.54-
22 Mar 202410.4610.4610.4610.4610.46-
21 Mar 202410.3610.3610.3610.3610.36-
20 Mar 202410.7210.7210.7210.7210.72-
19 Mar 202410.8810.8810.8810.8810.88-
18 Mar 202410.7910.7910.7910.7910.79-
15 Mar 202411.5711.5711.5711.5711.57-
14 Mar 202410.9110.9110.9110.9110.91-
13 Mar 202411.1911.1911.1911.1911.19-
12 Mar 202411.3611.3611.3611.3611.36-
11 Mar 202411.7511.7511.7511.7511.75-
08 Mar 202411.1211.1211.1211.1211.12-
07 Mar 202411.4511.4511.4511.4511.45-
06 Mar 202411.9711.9711.9711.9711.97-
05 Mar 20241,206.001,206.001,206.001,206.001,206.00-
04 Mar 20241,143.001,143.001,142.001,132.751,132.756
01 Mar 20241,118.751,118.751,118.751,118.751,118.75-
29 Feb 20241,161.001,161.001,161.001,161.001,161.00-
28 Feb 20241,163.001,163.001,163.001,163.001,163.00-
27 Feb 20241,158.251,158.251,158.251,158.251,158.25-
26 Feb 20241,147.501,147.501,147.501,147.501,147.50-
23 Feb 20241,113.751,113.751,113.751,113.751,113.75-
22 Feb 20241,126.751,126.751,126.751,126.751,126.75-
21 Feb 20241,204.251,204.251,204.251,204.251,204.25-
20 Feb 20241,201.751,201.751,201.751,201.751,201.75-
19 Feb 20241,175.501,175.501,175.501,175.501,175.50-
16 Feb 20241,175.501,175.501,175.501,175.501,175.50-
15 Feb 20241,172.001,172.001,172.001,172.001,172.00-
14 Feb 20241,175.501,175.501,175.501,175.501,175.50-
13 Feb 20241,161.251,161.251,161.251,161.251,161.25-
12 Feb 20241,088.751,088.751,088.751,088.751,088.75-
09 Feb 20241,095.251,095.251,095.251,095.251,095.25-
08 Feb 20241,135.251,135.251,135.251,135.251,135.25-
07 Feb 20241,143.751,143.751,143.751,143.751,143.75-
06 Feb 20241,184.501,184.501,184.501,184.501,184.50-
05 Feb 20241,195.501,195.501,195.501,195.501,195.50-
02 Feb 20241,196.001,196.001,196.001,157.751,157.7526
01 Feb 20241,425.001,425.001,425.001,425.001,425.00-
31 Jan 20241,435.001,435.001,435.001,435.001,435.00-
30 Jan 20241,320.001,320.001,320.001,320.001,320.00-
29 Jan 20241,335.001,335.001,335.001,335.001,335.00-
26 Jan 20241,353.001,353.001,353.001,325.251,325.252
25 Jan 20241,326.251,326.251,326.251,326.251,326.25-
24 Jan 20241,355.501,355.501,355.501,355.501,355.50-
23 Jan 20241,433.251,433.251,433.251,433.251,433.25-
22 Jan 20241,415.751,415.751,415.751,415.751,415.75-
19 Jan 20241,463.251,463.251,463.251,463.251,463.25-
18 Jan 20241,500.251,500.251,500.251,500.251,500.25-
17 Jan 20241,601.501,601.501,601.501,601.501,601.50-
16 Jan 20241,552.251,552.251,552.251,552.251,552.25-
15 Jan 20241,511.251,511.251,511.251,511.251,511.25-
12 Jan 20241,511.251,511.251,511.251,511.251,511.25-
11 Jan 20241,555.501,555.501,555.501,590.501,590.5012
10 Jan 20241,579.251,579.251,579.251,579.251,579.25-
09 Jan 20241,730.501,730.501,730.501,653.251,653.252
08 Jan 20241,724.001,724.001,724.001,724.001,724.00-
05 Jan 20241,759.751,759.751,759.751,759.751,759.75-
04 Jan 20241,744.501,744.501,744.501,750.501,750.5029
03 Jan 20241,729.501,730.501,729.501,726.501,726.5029
02 Jan 20241,730.001,730.001,730.001,730.001,730.00-
29 Dec 20231,583.751,583.751,583.751,583.751,583.75-
28 Dec 20231,578.751,578.751,578.751,578.751,578.75-
27 Dec 20231,593.251,593.251,593.251,593.251,593.25-
22 Dec 20231,590.751,590.751,590.751,590.751,590.75-
21 Dec 20231,617.001,617.001,617.001,617.001,617.00-
20 Dec 20231,574.751,574.751,574.751,574.751,574.75-
19 Dec 20231,641.001,642.001,621.501,615.751,615.759
18 Dec 20231,666.751,666.751,666.751,666.751,666.75-
15 Dec 20231,716.501,716.501,716.501,716.501,716.50-
14 Dec 20231,749.501,749.501,749.501,749.501,749.50-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...