UK markets closed

GraniteShares 3x Short Apple Daily ETP (3SAE.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
25.75-1.56 (-5.69%)
At close: 03:26PM BST
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
29 Apr 202425.1025.1025.1025.3325.3320
26 Apr 202427.3127.3127.3127.3127.31-
25 Apr 202428.2528.2528.2528.2528.25-
24 Apr 202428.6928.6928.6928.6928.69-
23 Apr 202429.3929.3929.3929.3129.312
22 Apr 202429.5129.5129.5130.0930.0916
19 Apr 202428.8728.8728.8730.2630.262
18 Apr 202428.6728.6728.6728.6728.67-
17 Apr 202428.1128.1128.1128.1128.11-
16 Apr 202426.0927.7326.0928.0328.036
15 Apr 202425.3525.3525.3525.3525.35-
12 Apr 202424.9524.9524.9524.9524.95-
11 Apr 202428.4228.4228.4228.4528.4520
10 Apr 202428.9128.9128.9128.9128.91-
09 Apr 202427.5327.5827.5328.2428.2499
08 Apr 202428.1428.1428.1428.1428.14-
05 Apr 202427.8927.9027.4927.8927.89198
04 Apr 202427.5127.6327.2926.9126.9113
03 Apr 202428.2528.2527.9527.3127.3115
02 Apr 202426.7226.7226.7228.3328.331
28 Mar 202427.0627.0627.0627.0627.06-
27 Mar 202426.6626.6626.6626.6626.66-
26 Mar 202427.0727.0727.0727.0727.07-
25 Mar 202427.2027.2027.2027.2027.20-
22 Mar 202426.5326.5326.5326.5326.53-
21 Mar 202426.3826.3826.3826.3826.38-
20 Mar 202424.8824.8824.8824.8824.88-
19 Mar 202426.0926.0926.0925.3525.351
18 Mar 202425.3125.3125.3125.3125.31-
15 Mar 202427.0127.0127.0127.0127.01-
14 Mar 202426.4026.4026.4026.4026.40-
13 Mar 202427.0427.0427.0427.0427.04-
12 Mar 202428.3528.3528.3526.4226.423
11 Mar 202426.2526.2526.2526.2526.25-
08 Mar 202426.7526.7526.7526.7526.75-
07 Mar 202428.9728.9728.9727.9027.903
06 Mar 202426.9427.5626.9427.7327.7329
05 Mar 202427.6127.6127.4427.4427.44232
04 Mar 202425.5825.5825.5825.5825.58-
01 Mar 202424.2824.2824.2824.2824.28-
29 Feb 202423.4423.4423.4423.4423.44-
28 Feb 202422.9322.9322.9322.9322.93-
27 Feb 202423.1823.1823.1823.1823.18-
26 Feb 202423.1223.1223.1223.1223.12-
23 Feb 202422.4022.4022.4022.4022.40-
22 Feb 202422.1822.1822.1822.4222.422
21 Feb 202422.7522.7522.7522.7522.75-
20 Feb 202422.4222.8022.4223.0823.0812
19 Feb 202423.0023.0023.0023.0023.00-
16 Feb 202422.4222.4222.4222.4222.42-
15 Feb 202422.8622.8622.8622.8622.86-
14 Feb 202422.3822.3822.3822.3822.38-
13 Feb 202420.4920.4920.4921.6321.633
12 Feb 202420.7120.7120.7120.7120.71-
09 Feb 202420.1620.1620.1620.1620.16-
08 Feb 202420.7920.7920.7920.7920.79-
07 Feb 202420.4220.4220.4220.4220.42-
06 Feb 202422.0322.0321.4220.5220.5266
05 Feb 202421.1021.1021.1021.1021.10-
02 Feb 202421.8922.6121.8921.0121.01618
01 Feb 202421.6621.6621.4121.4921.49613
31 Jan 202421.4021.4021.4021.4021.40-
30 Jan 202420.4420.4420.4420.4420.44-
29 Jan 202419.8519.8519.8519.8519.85-
26 Jan 202418.6518.6518.6518.6518.65-
25 Jan 202418.2618.2618.2618.2718.27135
24 Jan 202418.2718.2718.2718.2718.27-
23 Jan 202422.6122.6122.6118.6918.692
22 Jan 202419.1519.1519.1518.7318.737
19 Jan 202419.9519.9519.9519.9519.95-
18 Jan 202423.8623.8623.8620.3320.335
17 Jan 202422.9222.9222.9222.9222.92-
16 Jan 202421.3221.7021.3222.0322.0315
15 Jan 202421.5421.5421.5421.5421.54-
12 Jan 202421.1921.1921.1921.1921.19-
11 Jan 202420.6020.6020.6021.8021.8035
10 Jan 202421.6721.6721.6721.6721.67-
09 Jan 202422.2822.2821.0021.8321.8345
08 Jan 202422.1322.1322.1322.1322.13-
05 Jan 202422.5822.5822.5822.5822.58-
04 Jan 202422.3522.3522.3522.5522.5525
03 Jan 202421.7821.7821.7821.9121.9125
02 Jan 202420.5520.5518.5820.9420.9420
29 Dec 202318.6418.6418.6418.6418.64-
28 Dec 202318.5618.5618.5618.5618.56-
27 Dec 202318.8318.8318.8319.1719.1757
22 Dec 202318.6718.6718.6718.3718.3717
21 Dec 202318.4018.4018.4018.4018.40-
20 Dec 202317.7917.7917.7917.7917.79-
19 Dec 202318.5218.5217.6117.9517.9518
18 Dec 202318.1818.1818.1818.4818.4818
15 Dec 202318.2118.2118.2117.7517.754
14 Dec 202317.4017.4017.4017.4117.4119
13 Dec 202318.4218.4218.4218.4218.42-
12 Dec 202319.2019.2019.2019.2119.214
11 Dec 202319.6819.6819.6819.6819.68-
08 Dec 202318.8318.8318.8318.8318.83-
07 Dec 202318.8818.8818.8818.8818.88-
06 Dec 202319.2519.2519.2519.2519.25-
05 Dec 202320.6820.6820.1819.0819.08725
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...