UK markets close in 3 hours 19 minutes

GraniteShares 3x Short Glencore Daily ETC (3SGL.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,372.50-50.25 (-3.53%)
As of 08:34AM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20241,372.501,372.501,372.501,372.501,372.50345
25 Apr 20241,441.001,441.001,441.001,422.751,422.752
24 Apr 20241,362.001,362.001,362.001,364.001,364.00426
23 Apr 20241,420.001,445.001,420.001,432.501,432.50556
22 Apr 20241,315.501,315.501,315.501,360.251,360.2520
19 Apr 20241,337.501,337.501,337.501,360.001,360.0046
18 Apr 20241,365.001,390.501,365.001,371.501,371.50226
17 Apr 20241,314.001,314.001,314.001,383.751,383.75273
16 Apr 20241,379.701,379.701,379.701,445.751,445.7555
15 Apr 20241,310.001,325.501,310.001,323.251,323.25404
12 Apr 20241,343.001,343.001,301.501,289.751,289.7561
11 Apr 20241,513.751,513.751,513.751,513.751,513.75-
10 Apr 20241,378.501,378.501,378.501,463.251,463.255
09 Apr 20241,500.151,500.151,500.151,413.251,413.2510
08 Apr 20241,539.001,550.001,507.501,476.501,476.5014,124
05 Apr 20241,557.501,557.501,557.501,557.501,557.50-
04 Apr 20241,499.501,499.501,499.501,500.001,500.0040
03 Apr 20241,565.251,565.251,565.251,565.251,565.25-
02 Apr 20241,698.001,941.891,657.501,684.001,684.0021
28 Mar 20241,867.501,868.001,867.501,826.501,826.50246
27 Mar 20241,985.001,985.001,985.001,933.501,933.50151
26 Mar 20242,046.502,046.501,981.001,970.751,970.75395
25 Mar 20241,959.501,959.501,959.501,976.251,976.2552
22 Mar 20241,916.251,916.251,916.251,916.251,916.25-
21 Mar 20241,893.501,893.501,893.501,947.001,947.00251
20 Mar 20242,052.502,060.502,052.502,115.252,115.2538
19 Mar 20242,069.502,069.502,069.502,069.502,069.50-
18 Mar 20241,990.002,000.001,990.001,997.501,997.50276
15 Mar 20241,972.001,972.001,972.001,972.001,972.00-
14 Mar 20242,091.252,091.252,091.252,091.252,091.25-
13 Mar 20242,060.252,060.252,060.252,060.252,060.25-
12 Mar 20242,321.002,321.002,303.002,385.752,385.754
11 Mar 20242,442.502,442.502,442.502,442.502,442.50-
08 Mar 20242,343.002,343.002,343.002,384.752,384.7516
07 Mar 20242,566.002,566.002,566.002,403.252,403.2521
06 Mar 20242,631.002,631.002,631.002,631.002,631.00-
05 Mar 20243,102.553,102.553,102.552,699.502,699.5047
04 Mar 20242,830.002,830.002,830.002,830.002,830.00-
01 Mar 20242,775.002,775.002,775.002,775.002,775.00-
29 Feb 20242,950.002,950.002,950.002,950.002,950.00-
28 Feb 20242,990.002,990.002,990.002,990.002,990.00-
27 Feb 20243,007.003,007.002,930.183,011.003,011.0039
26 Feb 20243,103.503,103.503,103.503,103.503,103.50-
23 Feb 20242,910.002,910.002,910.002,910.002,910.00-
22 Feb 20242,833.002,833.002,833.002,833.002,833.00-
21 Feb 20242,931.003,010.002,854.002,705.002,705.00277
20 Feb 20242,653.082,653.082,653.082,630.002,630.0018
19 Feb 20242,527.002,563.002,527.002,516.252,516.2553
16 Feb 20242,398.252,398.252,398.252,398.252,398.25-
15 Feb 20242,689.002,689.002,689.002,601.002,601.0015
14 Feb 20242,627.002,627.002,627.002,648.002,648.0041
13 Feb 20242,361.662,361.662,361.662,568.502,568.506
12 Feb 20242,557.002,557.002,557.002,557.002,557.00-
09 Feb 20242,759.502,759.502,759.502,759.502,759.50-
08 Feb 20242,515.502,515.502,515.502,515.502,515.50-
07 Feb 20242,413.002,426.502,413.002,421.002,421.0053
06 Feb 20242,284.502,284.502,284.502,247.752,247.7528
05 Feb 20242,220.502,220.502,219.502,306.002,306.0028
02 Feb 20242,110.502,110.502,100.502,166.502,166.504
01 Feb 20242,140.502,140.502,140.502,058.752,058.7518
31 Jan 20242,130.502,130.502,130.502,115.002,115.0019
30 Jan 20242,113.252,113.252,113.252,113.252,113.25-
29 Jan 20242,058.752,058.752,058.752,058.752,058.75-
26 Jan 20242,079.502,079.502,079.502,079.502,079.50-
25 Jan 20242,181.752,181.752,181.752,181.752,181.75-
24 Jan 20242,157.002,157.002,157.002,157.002,157.00-
23 Jan 20242,388.002,388.002,138.432,385.002,385.0010
22 Jan 20242,452.502,452.502,452.502,521.502,521.5013
19 Jan 20242,279.502,279.502,279.502,279.502,279.50-
18 Jan 20242,175.002,175.002,175.002,175.002,175.00-
17 Jan 20242,154.502,154.502,154.502,154.502,154.50-
16 Jan 20241,890.501,905.501,765.351,922.751,922.7599
15 Jan 20241,830.501,830.501,830.501,833.251,833.2580
12 Jan 20241,799.751,799.751,799.751,799.751,799.75-
11 Jan 20241,739.501,821.501,739.501,843.751,843.75235
10 Jan 20241,730.501,790.501,730.501,802.501,802.50163
09 Jan 20241,761.251,761.251,761.251,761.251,761.25-
08 Jan 20241,712.501,712.501,712.501,712.501,712.50-
05 Jan 20241,615.501,615.501,615.501,615.501,615.50-
04 Jan 20241,670.001,670.001,670.001,670.001,670.00-
03 Jan 20241,701.501,701.501,701.501,697.251,697.25125
02 Jan 20241,584.501,584.501,584.501,584.501,584.50-
29 Dec 20231,549.501,549.501,549.501,526.751,526.7527
28 Dec 20231,552.501,552.501,552.501,552.501,552.50-
27 Dec 20231,518.501,518.501,518.501,545.251,545.2546
22 Dec 20231,530.501,530.501,530.501,559.001,559.00138
21 Dec 20231,603.501,603.501,568.501,567.251,567.25325
20 Dec 20231,552.751,552.751,552.751,552.751,552.75-
19 Dec 20231,831.051,831.051,831.051,576.501,576.50148
18 Dec 20231,622.251,622.251,622.251,622.251,622.25-
15 Dec 20231,666.001,666.001,666.001,666.001,666.00-
14 Dec 20231,745.001,745.001,745.001,745.001,745.00-
13 Dec 20232,016.252,016.252,016.252,016.252,016.25-
12 Dec 20231,870.051,870.051,870.051,982.501,982.50204
11 Dec 20231,860.501,860.501,860.501,926.251,926.2598
08 Dec 20231,745.001,745.001,745.001,716.751,716.75112
07 Dec 20231,739.001,739.001,739.001,739.001,739.00-
06 Dec 20231,857.501,857.501,857.501,847.501,847.5061
05 Dec 20231,920.501,956.001,903.671,965.001,965.00912
04 Dec 20231,913.001,913.001,913.001,913.001,913.00-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...