UK markets closed

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

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
15.06+0.47 (+3.24%)
At close: 03:41PM BST
Time period:
22 Apr 2023 - 22 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
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
04 Mar 202424.1524.1524.1524.1524.15-
01 Mar 202421.6621.6621.6621.6621.66-
29 Feb 202422.1022.1022.1022.1022.10-
28 Feb 202422.4722.4722.4722.4722.47-
27 Feb 202421.5221.5221.5221.5221.52-
26 Feb 202421.2821.2821.2821.2821.28-
23 Feb 202419.3919.3919.3919.3919.39-
22 Feb 202419.4019.4019.4019.4019.40-
21 Feb 202419.9319.9319.9319.9319.93-
20 Feb 202418.6518.6518.6520.1320.13-
19 Feb 202420.1720.1720.1720.1720.17-
16 Feb 202420.3120.3120.3120.3120.31-
15 Feb 202420.2420.2420.2420.2420.24-
14 Feb 202418.9718.9718.9718.9718.97-
13 Feb 202418.6818.6818.6818.6818.68-
12 Feb 202417.5517.5517.5517.5517.55-
09 Feb 202417.5917.5917.5917.5917.59-
08 Feb 202418.6318.6318.6318.6318.63-
07 Feb 202419.1019.1019.1019.1019.10-
06 Feb 202420.4120.4120.4119.1619.165
05 Feb 202419.6919.6919.6919.6919.69-
02 Feb 202421.1321.1321.1321.1321.13-
01 Feb 202420.1620.1620.1620.1620.16-
31 Jan 202420.1720.1720.1720.1720.17-
30 Jan 202416.6616.6616.6616.6616.66-
29 Jan 202416.7216.7216.7216.8516.85340
26 Jan 202416.7716.7716.7716.7716.77-
25 Jan 202416.5316.5316.5316.5316.53-
24 Jan 202417.7617.7617.7617.7617.76-
23 Jan 202418.9418.9418.9418.9418.94-
22 Jan 202418.4518.4518.4518.4518.45-
19 Jan 202418.8718.8718.8718.8718.87-
18 Jan 202419.7719.7719.7719.7719.77-
17 Jan 202421.1421.1421.1421.1421.14-
16 Jan 202420.2620.2620.2620.2620.26-
15 Jan 202419.9719.9719.9719.9719.97-
12 Jan 202419.9719.9719.9719.9719.97-
11 Jan 202420.6520.6520.6520.6520.65-
10 Jan 202420.5420.5420.5420.5420.54-
09 Jan 202422.4322.4322.4321.1621.161
08 Jan 202422.5222.5222.5222.5222.52-
05 Jan 202423.3023.3023.3023.3023.30-
04 Jan 202421.9821.9821.9821.9821.98-
03 Jan 202422.0822.0822.0822.0822.08-
02 Jan 202420.8120.8120.8122.4822.48-
29 Dec 202321.0421.0421.0421.0421.04-
28 Dec 202320.9020.9020.9020.9020.90-
27 Dec 202320.8920.8920.8920.8920.89-
22 Dec 202320.8520.8520.8520.8520.85-
21 Dec 202321.0721.0721.0721.0721.07-
20 Dec 202320.7520.7520.7520.7520.75-
19 Dec 202322.9422.9422.9422.9422.94-
18 Dec 202323.6723.6723.6723.6723.67-
15 Dec 202325.5025.5025.5025.5025.50-
14 Dec 202326.0226.0226.0226.0226.02-
13 Dec 202325.5925.5925.5925.5925.59-
12 Dec 202326.6526.6525.6625.5925.5920
11 Dec 202325.6825.6825.6825.6825.68-
08 Dec 202324.1324.1324.1324.1324.13-
07 Dec 202323.5023.5023.5023.5023.50-
06 Dec 202327.0327.0327.0327.0327.03-
05 Dec 202324.9524.9524.9527.0727.07-
04 Dec 202328.4028.4028.4028.4028.40-
01 Dec 202326.6726.6726.6726.6726.67-
30 Nov 202325.9425.9425.9425.9425.94-
29 Nov 202323.9523.9523.9523.9523.95-
28 Nov 202323.4223.4223.4223.4223.42-
27 Nov 202323.5223.5223.5223.5223.52-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...