UK markets closed

GraniteShares 3x Short BP Daily ETC (3SBP.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2,807.00+159.00 (+6.00%)
At close: 08:54AM BST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 20242,807.002,807.002,807.002,807.002,807.0015
07 May 20242,423.552,423.552,423.552,648.002,648.0029
03 May 20242,535.002,535.002,535.002,564.002,564.00250
02 May 20242,491.002,491.002,491.002,460.002,460.004
01 May 20242,550.502,550.502,550.502,550.502,550.50-
30 Apr 20242,341.002,341.002,341.002,399.502,399.5017
29 Apr 20242,284.002,376.002,284.002,365.002,365.0035
26 Apr 20242,280.002,312.502,280.002,342.502,342.50910
25 Apr 20242,340.002,340.002,340.002,329.752,329.75128
24 Apr 20242,330.002,330.002,330.002,330.002,330.00-
23 Apr 20242,392.502,392.502,392.502,360.002,360.0027
22 Apr 20242,426.002,426.002,426.002,372.502,372.5028
19 Apr 20242,496.002,496.002,496.002,487.752,487.7549
18 Apr 20242,512.752,512.752,512.752,512.752,512.75-
17 Apr 20242,450.752,450.752,450.752,450.752,450.75-
16 Apr 20242,380.002,441.002,332.502,475.752,475.7510
15 Apr 20242,347.502,361.502,347.502,322.252,322.25116
12 Apr 20242,215.002,215.002,174.002,174.502,174.5012
11 Apr 20242,332.502,332.502,332.502,440.002,440.001
10 Apr 20242,449.502,460.502,446.502,441.252,441.2530
09 Apr 20242,499.502,499.502,499.502,499.502,499.50-
08 Apr 20242,582.502,582.502,582.502,582.502,582.50-
05 Apr 20242,649.502,649.502,649.502,649.502,649.50-
04 Apr 20242,607.502,607.502,607.502,607.502,607.50-
03 Apr 20242,655.002,655.002,655.002,565.502,565.50100
02 Apr 20242,709.002,842.002,709.002,598.002,598.0050
28 Mar 20242,816.502,816.502,816.502,816.502,816.50-
27 Mar 20242,843.002,843.002,843.002,859.502,859.502
26 Mar 20242,841.442,841.442,841.442,741.502,741.509
25 Mar 20242,661.502,661.502,661.502,661.502,661.50-
22 Mar 20242,791.002,791.002,791.002,767.002,767.004
21 Mar 20242,801.502,801.502,801.502,801.502,801.50-
20 Mar 20242,869.502,869.502,869.502,869.502,869.50-
19 Mar 20242,880.002,900.002,831.002,783.002,783.0065
18 Mar 20242,859.502,859.502,859.502,859.502,859.50-
15 Mar 20242,899.002,900.002,899.002,896.502,896.504
14 Mar 20242,945.502,945.502,945.502,945.502,945.50-
13 Mar 20243,028.003,028.003,028.003,028.003,028.00-
12 Mar 20243,163.503,163.503,163.503,163.503,163.50-
11 Mar 20243,281.003,281.003,281.003,281.003,281.00-
08 Mar 20243,265.003,265.003,265.003,265.003,265.00-
07 Mar 20243,179.003,179.003,179.003,186.503,186.509
06 Mar 20243,124.003,124.003,124.003,124.003,124.00-
05 Mar 20243,309.003,309.003,309.003,309.003,309.00-
04 Mar 20243,221.003,221.003,221.003,319.003,319.005
01 Mar 20243,281.503,281.503,281.503,281.503,281.50-
29 Feb 20243,495.503,495.503,495.503,495.503,495.50-
28 Feb 20243,485.503,485.503,485.503,485.503,485.50-
27 Feb 20243,402.503,402.503,402.503,402.503,402.50-
26 Feb 20243,401.003,401.003,401.003,401.003,401.00-
23 Feb 20243,261.003,261.003,261.003,407.503,407.5010
22 Feb 20243,344.003,344.003,344.003,344.003,344.00-
21 Feb 20243,308.003,308.003,308.003,306.003,306.0013
20 Feb 20243,261.633,261.633,261.633,391.503,391.5036
19 Feb 20243,194.003,194.003,194.003,194.003,194.00-
16 Feb 20243,275.503,275.503,275.503,275.503,275.50-
15 Feb 20243,351.503,351.503,351.503,351.503,351.50-
14 Feb 20243,317.003,317.003,317.003,317.003,317.00-
13 Feb 20243,440.653,440.653,440.653,235.003,235.0052
12 Feb 20243,242.003,242.003,242.003,242.003,242.00-
09 Feb 20243,235.003,235.003,235.003,235.003,235.00-
08 Feb 20243,303.503,303.503,303.503,303.503,303.50-
07 Feb 20243,316.003,316.003,316.003,316.003,316.00-
06 Feb 20243,520.003,538.613,230.003,219.503,219.50151
05 Feb 20243,878.003,878.003,878.003,878.003,878.00-
02 Feb 20243,781.503,781.503,781.503,781.503,781.50-
01 Feb 20243,605.503,605.503,605.503,605.503,605.50-
31 Jan 20243,654.503,654.503,654.503,654.503,654.50-
30 Jan 20243,749.143,749.143,749.143,536.503,536.5017
29 Jan 20243,575.503,575.503,575.503,575.503,575.50-
26 Jan 20243,673.003,673.003,673.003,673.003,673.00-
25 Jan 20243,795.003,809.003,795.003,825.003,825.0049
24 Jan 20243,907.503,907.503,907.503,907.503,907.50-
23 Jan 20243,949.003,959.873,949.003,946.503,946.5029
22 Jan 20244,076.004,076.004,076.004,076.004,076.00-
19 Jan 20244,046.004,046.004,033.004,086.504,086.5015
18 Jan 20244,117.004,117.004,117.004,117.004,117.00-
17 Jan 20244,038.004,101.004,038.004,009.004,009.0083
16 Jan 20243,854.003,963.003,854.003,937.003,937.0081
15 Jan 20243,897.503,897.503,897.503,897.503,897.50-
12 Jan 20243,751.003,751.003,751.003,857.503,857.501
11 Jan 20243,874.503,874.503,874.503,874.503,874.50-
10 Jan 20243,816.503,816.503,816.503,816.503,816.50-
09 Jan 20243,721.003,721.003,721.003,721.003,721.00-
08 Jan 20243,676.503,676.503,676.503,676.503,676.50-
05 Jan 20243,461.003,461.003,461.003,417.003,417.0010
04 Jan 20243,394.003,394.003,394.003,394.003,394.00-
03 Jan 20243,437.003,437.003,437.003,437.003,437.00-
02 Jan 20243,476.503,476.503,476.503,476.503,476.50-
29 Dec 20233,594.003,594.003,594.003,594.003,594.00-
28 Dec 20233,603.003,603.003,603.003,603.003,603.00-
27 Dec 20233,540.503,540.503,540.503,540.503,540.50-
22 Dec 20233,552.003,552.003,552.003,552.003,552.00-
21 Dec 20233,577.503,577.503,577.503,577.503,577.50-
20 Dec 20233,534.003,534.003,534.003,534.003,534.00-
19 Dec 20233,635.003,635.003,635.003,635.003,635.00-
18 Dec 20233,541.003,541.003,541.003,575.503,575.5040
15 Dec 20233,775.503,775.503,775.503,775.503,775.50-
14 Dec 20233,546.503,546.503,546.503,546.503,546.50-
13 Dec 20233,701.003,701.003,701.003,717.503,717.501
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...