UK markets closed

GraniteShares 3x Short BAE Systems Daily ETC (3SBA.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
845.38-46.12 (-5.17%)
At close: 08:13AM BST
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
29 Apr 2024807.50807.50807.50807.50807.50-
26 Apr 2024830.00830.00830.00830.00830.00-
25 Apr 2024873.00873.00873.00873.00873.00-
24 Apr 2024798.88798.88798.88798.88798.88-
23 Apr 2024872.00932.54872.00839.38839.381
22 Apr 2024891.50891.50891.50891.50891.50-
19 Apr 2024938.00938.00938.00938.00938.00-
18 Apr 2024955.00955.00955.00955.00955.00-
17 Apr 2024923.00923.00923.00923.00923.00-
16 Apr 2024974.48974.48974.48927.13927.13108
15 Apr 2024889.88889.88889.88889.88889.88-
12 Apr 20249.269.269.269.269.26-
11 Apr 202410.0710.0710.0710.0710.07-
10 Apr 202410.3610.3610.3610.3610.36-
09 Apr 202410.2610.2610.2610.2610.26-
08 Apr 20249.039.039.039.039.03-
05 Apr 20249.339.339.339.339.33-
04 Apr 20249.509.509.509.509.50-
03 Apr 20249.439.439.439.439.43-
02 Apr 20249.159.159.159.159.15-
28 Mar 20248.718.718.718.718.71-
27 Mar 20248.668.668.668.668.66-
26 Mar 20249.309.309.308.378.3780
25 Mar 20248.518.518.518.518.51-
22 Mar 20248.488.488.488.488.48-
21 Mar 20248.698.698.698.698.69-
20 Mar 20248.998.998.998.998.99-
19 Mar 20249.169.169.169.169.16-
18 Mar 20249.709.709.709.709.70-
15 Mar 20249.889.889.889.889.88-
14 Mar 20249.929.929.929.929.92-
13 Mar 202410.0210.0210.0210.0210.02-
12 Mar 202410.4710.4710.4710.2410.249
11 Mar 202410.7510.7510.7510.7510.75-
08 Mar 202410.8810.8810.8810.8810.88-
07 Mar 202410.4310.4310.4310.4310.43-
06 Mar 202410.3510.3510.3510.3510.35-
05 Mar 202410.2910.2910.2910.2910.29-
04 Mar 202410.8110.8110.8110.8110.81-
01 Mar 202410.9810.9810.9810.9810.98-
29 Feb 202411.2711.2711.2711.2711.27-
28 Feb 202411.6011.6011.6011.6011.60-
27 Feb 202411.3611.3611.3611.3611.36-
26 Feb 202410.9110.9110.9110.9110.91-
23 Feb 202411.1911.1911.1911.1911.19-
22 Feb 202411.3811.3811.3811.3811.38-
21 Feb 20241,125.841,125.841,125.841,125.841,125.84-
20 Feb 20241,095.241,095.241,095.241,095.241,095.24-
19 Feb 20241,108.111,108.111,108.111,108.111,108.11-
16 Feb 20241,123.021,123.021,123.021,123.021,123.02-
15 Feb 20241,171.311,171.311,171.311,171.311,171.31-
14 Feb 20241,156.731,156.731,156.731,156.731,156.73-
13 Feb 20241,208.571,208.571,208.571,208.571,208.57-
12 Feb 20241,171.251,171.251,171.251,171.251,171.25-
09 Feb 20241,217.281,217.281,217.281,217.281,217.28-
08 Feb 20241,262.731,262.731,262.731,262.731,262.73-
07 Feb 20241,251.261,251.261,251.261,251.261,251.26-
06 Feb 20241,229.341,229.341,229.341,229.341,229.34-
05 Feb 20241,317.661,317.661,317.661,317.661,317.66-
02 Feb 20241,340.041,340.041,340.041,340.041,340.04-
01 Feb 20241,348.131,348.131,348.131,348.131,348.13-
31 Jan 20241,322.321,322.321,322.321,322.321,322.32-
30 Jan 20241,292.371,292.371,292.371,292.371,292.37-
29 Jan 20241,303.421,303.421,303.421,303.421,303.42-
26 Jan 20241,352.131,352.131,352.131,352.131,352.13-
25 Jan 20241,305.221,305.221,305.221,305.221,305.22-
24 Jan 20241,323.241,323.241,323.241,323.241,323.24-
23 Jan 20241,366.721,366.721,366.721,366.721,366.72-
22 Jan 20241,353.991,353.991,353.991,353.991,353.99-
19 Jan 20241,330.271,330.271,330.271,330.271,330.27-
18 Jan 20241,314.681,314.681,314.681,314.681,314.68-
17 Jan 20241,270.981,270.981,270.981,270.981,270.98-
16 Jan 20241,306.971,306.971,306.971,306.971,306.97-
15 Jan 20241,316.491,316.491,316.491,316.491,316.49-
12 Jan 20241,277.871,277.871,277.871,277.871,277.87-
11 Jan 20241,369.101,369.101,369.101,369.101,369.10-
10 Jan 20241,397.561,397.561,397.561,397.561,397.56-
09 Jan 20241,430.671,430.671,430.671,430.671,430.67-
08 Jan 20241,435.731,435.731,435.731,435.731,435.73-
05 Jan 20241,404.781,404.781,404.781,404.781,404.78-
04 Jan 20241,395.161,395.161,395.161,395.161,395.16-
03 Jan 20241,478.661,478.661,478.661,478.661,478.66-
02 Jan 20241,553.191,553.191,553.191,553.191,553.19-
29 Dec 20231,574.021,574.021,574.021,574.021,574.02-
28 Dec 20231,612.901,612.901,612.901,612.901,612.90-
27 Dec 20231,641.471,641.471,641.471,641.471,641.47-
22 Dec 20231,660.961,660.961,660.961,660.961,660.96-
21 Dec 20231,644.501,644.501,644.501,644.501,644.50-
20 Dec 20231,673.851,673.851,673.851,673.851,673.85-
19 Dec 20231,783.661,783.661,783.661,783.661,783.66-
18 Dec 20231,765.591,765.591,765.591,765.591,765.59-
15 Dec 20231,817.491,817.491,817.491,817.491,817.49-
14 Dec 20231,881.491,881.491,881.491,881.491,881.49-
13 Dec 20231,780.551,780.551,780.551,780.551,780.55-
12 Dec 20231,829.151,829.151,829.151,829.151,829.15-
11 Dec 20231,905.131,905.131,905.131,905.131,905.13-
08 Dec 20231,902.811,902.811,902.811,902.811,902.81-
07 Dec 20232,043.352,043.352,043.352,043.352,043.35-
06 Dec 20231,973.641,973.641,973.641,973.641,973.64-
05 Dec 20231,899.221,899.221,899.221,899.221,899.22-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...