UK markets closed

GraniteShares 3x Short Alphabet Daily ETP (3SGE.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
10.60+0.99 (+10.28%)
At close: 02:36PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202410.2010.7610.2010.6010.607
25 Jul 20249.5010.009.509.619.6126
24 Jul 20248.908.918.909.349.3416
23 Jul 20248.098.098.098.098.09-
22 Jul 20248.478.478.478.478.47-
19 Jul 20248.708.708.708.708.70-
18 Jul 20248.818.818.818.818.81-
17 Jul 20248.408.408.408.408.40-
16 Jul 20247.677.677.677.677.67-
15 Jul 20247.527.527.527.527.52-
12 Jul 20247.737.737.737.737.73-
11 Jul 20247.697.697.697.697.69-
10 Jul 20247.307.307.307.307.30-
09 Jul 20247.317.317.317.327.3250
08 Jul 20247.357.357.357.357.35-
05 Jul 20247.707.827.347.387.381,951
04 Jul 20247.807.807.757.807.8044
03 Jul 20247.967.967.967.867.861
02 Jul 20248.118.118.118.118.11-
01 Jul 20248.378.378.378.378.37-
28 Jun 20247.837.907.838.148.142
27 Jun 20248.248.248.007.987.98851
26 Jun 20248.178.428.178.208.205
25 Jun 20248.848.848.628.418.4125
24 Jun 20248.798.798.798.798.79-
21 Jun 20249.269.269.268.858.856
20 Jun 20249.309.439.309.369.362
19 Jun 20249.239.239.239.239.23-
18 Jun 20249.349.349.349.349.34-
17 Jun 20249.419.419.419.419.41-
14 Jun 20249.229.229.229.229.22-
13 Jun 20249.069.219.069.309.302
12 Jun 20249.249.249.249.019.016
11 Jun 20249.579.579.579.579.57-
10 Jun 20249.559.669.559.739.732
07 Jun 20249.149.149.149.149.14-
06 Jun 20249.229.229.229.229.22-
05 Jun 20249.169.169.139.329.321
04 Jun 20249.719.719.719.719.71-
03 Jun 20249.779.779.779.779.77-
31 May 202410.2110.2110.2110.2110.21-
30 May 20249.739.739.739.739.73-
29 May 20249.219.219.219.219.21-
28 May 20249.179.179.179.179.17-
24 May 20249.319.319.319.319.31-
23 May 20249.169.169.169.169.16-
22 May 20248.988.988.989.249.241
21 May 20248.978.978.978.978.97-
20 May 20249.209.209.209.069.061
17 May 20249.269.269.269.269.26-
16 May 20249.399.399.399.399.39-
15 May 20249.959.959.959.989.981
14 May 202410.5410.5410.5410.3210.3219
13 May 202411.0311.0311.0311.0311.03-
10 May 202410.6310.6310.6310.6310.63-
09 May 202410.6010.6010.6010.4310.431,415
08 May 202410.3510.3510.3510.3210.321
07 May 202410.9211.4510.9210.1810.18173
03 May 202410.9511.0210.9511.2011.201,303
02 May 202411.4411.4411.4411.4411.44-
01 May 202411.2211.2211.2211.2211.22-
30 Apr 20249.699.699.6411.2911.29154
29 Apr 202410.6110.6110.6110.9110.91707
26 Apr 202410.2010.2010.2010.2010.20-
25 Apr 202414.6614.6614.6614.6614.66-
24 Apr 202414.0714.0714.0714.0714.07-
23 Apr 202414.6114.6114.6113.9713.971
22 Apr 202415.0615.0615.0615.0615.06-
19 Apr 202415.1015.1015.1015.1015.10-
18 Apr 202414.5914.5914.5914.5914.59-
17 Apr 202414.7414.7414.7414.7414.74-
16 Apr 202414.6414.6414.6415.1815.182
15 Apr 202413.9913.9913.9913.9913.99-
12 Apr 202414.0214.0214.0214.0214.02-
11 Apr 202414.2014.2014.2014.2014.20-
10 Apr 202414.6514.6514.5314.8014.809
09 Apr 202415.2315.2315.2014.5914.5935
08 Apr 202414.7314.7314.7314.7314.73-
05 Apr 202415.4615.4615.4615.4615.46-
04 Apr 202415.1415.1415.1415.1415.14-
03 Apr 202415.1115.1115.1115.1115.11-
02 Apr 202416.6116.6116.6115.4315.431
28 Mar 202416.2516.2616.2516.2316.233,676
27 Mar 202416.5916.5916.5916.5916.59-
26 Mar 202416.3416.9116.3415.9115.912,704
25 Mar 202416.5716.5716.5716.5716.57-
22 Mar 202416.3716.4316.3716.3116.31708
21 Mar 202417.1317.1317.1317.1317.13-
20 Mar 202417.3817.3817.3817.2617.26336
19 Mar 202417.7419.8117.7417.7117.71600
18 Mar 202418.2418.2416.6416.6416.643,412
15 Mar 202420.1820.1820.1820.1820.18-
14 Mar 202419.5119.5119.5119.5119.51-
13 Mar 202420.0220.0220.0220.0220.02-
12 Mar 202423.3924.4923.3920.9620.9628
11 Mar 202421.8621.8621.8620.9320.931,533
08 Mar 202421.5721.5721.5721.5721.57-
07 Mar 202423.2723.2723.2723.2723.27-
06 Mar 202424.6424.6424.6424.6424.64-
05 Mar 202422.1422.1422.1424.6824.684
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...