UK markets open in 1 hour 38 minutes

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

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
888.25+14.25 (+1.63%)
At close: 09:17AM BST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 2024877.50877.50877.50888.25888.25183
07 May 2024921.79921.79888.11874.00874.00192
03 May 2024944.00958.75944.00959.75959.753,134
02 May 2024978.25978.25978.25978.25978.25-
01 May 20241,002.001,002.001,002.00959.88959.881
30 Apr 2024812.99838.64812.99964.13964.13190
29 Apr 2024896.50912.75870.25932.75932.751,802
26 Apr 2024839.75891.25800.50874.63874.63234
25 Apr 20241,304.001,304.001,257.501,257.501,257.5011
24 Apr 20241,209.501,209.501,209.501,209.501,209.50-
23 Apr 20241,261.271,261.271,261.271,199.751,199.752
22 Apr 20241,300.751,300.751,300.751,300.751,300.75-
19 Apr 20241,297.501,297.501,297.501,297.501,297.50-
18 Apr 20241,249.001,249.001,249.001,249.001,249.00-
17 Apr 20241,258.751,258.751,258.751,258.751,258.75-
16 Apr 20241,250.501,250.501,237.351,296.501,296.5041
15 Apr 20241,170.501,170.501,170.501,195.001,195.00103
12 Apr 20241,198.251,198.251,198.251,198.251,198.25-
11 Apr 20241,269.001,269.001,269.001,215.001,215.0080
10 Apr 20241,219.001,269.501,194.501,267.751,267.75546
09 Apr 20241,232.501,387.981,182.501,249.751,249.75256
08 Apr 20241,264.251,264.251,264.251,264.251,264.25-
05 Apr 20241,324.251,324.251,324.251,324.251,324.25-
04 Apr 20241,309.501,309.501,309.501,298.751,298.7536
03 Apr 20241,288.001,288.001,288.001,295.751,295.753
02 Apr 20241,436.401,436.401,436.401,321.251,321.2554
28 Mar 20241,390.501,390.501,390.501,387.751,387.754,312
27 Mar 20241,399.001,399.001,399.001,421.251,421.258
26 Mar 20241,385.501,404.001,380.001,365.251,365.253,614
25 Mar 20241,447.501,447.501,447.501,420.751,420.7544
22 Mar 20241,402.501,402.501,402.501,399.251,399.25400
21 Mar 20241,469.251,469.251,469.251,469.251,469.25-
20 Mar 20241,483.001,485.501,475.501,473.251,473.254,066
19 Mar 20241,729.341,729.341,729.341,511.001,511.004
18 Mar 20241,559.001,559.001,422.001,420.251,420.254,928
15 Mar 20241,727.751,727.751,727.751,727.751,727.75-
14 Mar 20241,666.251,666.251,666.251,666.251,666.25-
13 Mar 20241,709.251,709.251,709.251,709.251,709.25-
12 Mar 20241,901.801,901.801,901.801,790.251,790.2561
11 Mar 20241,865.501,865.501,865.501,784.751,784.75804
08 Mar 20241,836.251,836.251,836.251,836.251,836.25-
07 Mar 20241,988.001,988.001,988.001,988.001,988.00-
06 Mar 20242,108.002,108.002,108.002,108.002,108.00-
05 Mar 20242,013.002,037.001,955.002,108.252,108.2522
04 Mar 20241,840.502,020.001,840.502,065.002,065.0068
01 Mar 20241,854.251,854.251,854.251,854.251,854.25-
29 Feb 20241,955.001,955.001,955.001,891.751,891.7516
28 Feb 20241,911.001,911.001,911.001,923.501,923.5020
27 Feb 20241,659.741,659.741,659.741,841.501,841.5039
26 Feb 20241,818.751,818.751,818.751,818.751,818.75-
23 Feb 20241,659.501,666.501,659.001,655.501,655.5039
22 Feb 20241,660.251,660.251,660.251,660.251,660.25-
21 Feb 20241,707.001,707.001,707.001,707.001,707.00-
20 Feb 20241,720.501,720.501,720.501,721.251,721.2551
19 Feb 20241,725.251,725.251,725.251,725.251,725.25-
16 Feb 20241,737.251,737.251,737.251,737.251,737.25-
15 Feb 20241,731.251,731.251,731.251,731.251,731.25-
14 Feb 20241,621.001,621.001,621.001,621.001,621.00-
13 Feb 20241,604.921,604.921,604.921,589.751,589.754
12 Feb 20241,498.251,498.251,498.251,498.251,498.25-
09 Feb 20241,551.501,551.501,551.501,500.501,500.5063
08 Feb 20241,590.751,590.751,590.751,590.751,590.75-
07 Feb 20241,628.251,628.251,628.251,628.251,628.25-
06 Feb 20241,814.471,814.471,814.471,635.501,635.50142
05 Feb 20241,684.001,684.001,684.001,684.001,684.00-
02 Feb 20241,805.001,805.001,805.001,805.001,805.00-
01 Feb 20241,723.001,738.001,723.001,721.501,721.5038
31 Jan 20241,721.001,721.001,721.001,721.001,721.00-
30 Jan 20241,425.001,425.001,425.001,425.001,425.00-
29 Jan 20241,425.001,425.001,410.501,433.751,433.75597
26 Jan 20241,462.001,462.001,462.001,431.001,431.00100
25 Jan 20241,519.501,519.501,502.501,409.501,409.503
24 Jan 20241,563.501,563.501,563.501,520.251,520.251
23 Jan 20241,619.501,619.501,619.501,619.501,619.50-
22 Jan 20241,577.751,577.751,577.751,577.751,577.75-
19 Jan 20241,621.001,621.001,621.001,621.001,621.00-
18 Jan 20241,761.501,761.501,759.501,694.001,694.004
17 Jan 20241,810.001,810.001,810.001,810.001,810.00-
16 Jan 20241,740.001,740.001,740.001,740.001,740.00-
15 Jan 20241,717.501,717.501,717.501,717.501,717.50-
12 Jan 20241,765.501,765.501,746.501,717.251,717.253
11 Jan 20241,777.751,777.751,777.751,777.751,777.75-
10 Jan 20241,768.501,768.501,768.501,768.501,768.50-
09 Jan 20241,818.751,818.751,818.751,818.751,818.75-
08 Jan 20241,940.251,940.251,940.251,940.251,940.25-
05 Jan 20242,004.002,004.002,004.002,004.002,004.00-
04 Jan 20241,919.501,919.501,919.501,895.001,895.005
03 Jan 20241,928.501,939.501,928.501,904.501,904.505
02 Jan 20241,950.751,950.751,950.751,950.751,950.75-
29 Dec 20231,817.001,817.001,817.001,828.751,828.7595
28 Dec 20231,815.501,815.501,815.501,815.501,815.50-
27 Dec 20231,813.001,813.001,813.001,813.001,813.00-
22 Dec 20231,807.251,807.251,807.251,807.251,807.25-
21 Dec 20231,827.501,827.501,827.501,827.501,827.50-
20 Dec 20231,800.001,800.001,800.001,795.251,795.25100
19 Dec 20232,218.272,218.272,218.271,973.501,973.5024
18 Dec 20232,160.002,163.502,160.002,040.002,040.00284
15 Dec 20232,166.002,166.002,166.002,193.752,193.7524
14 Dec 20232,244.752,244.752,244.752,244.752,244.75-
13 Dec 20232,205.002,205.002,205.002,204.502,204.50100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...