UK Markets open in 7 hrs 2 mins
NIKKEI 225
28,249.24 +73.37 (+0.26%) HANG SENG
20,045.77 -156.17 (-0.77%) CRUDE OIL
90.26 +1.25 (+1.40%) GOLD FUTURES
1,804.20 +13.00 (+0.73%) DOW
32,838.41 +34.94 (+0.11%) BTC-GBP
19,700.51 +434.68 (+2.26%)
Leverage Shares 3x Shopify ETP (3SHP.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 02:35PM BST
Time period:
09 Aug 2021 - 09 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Aug 2022 | - | - | - | - | - | - |
| 08 Aug 2022 | - | - | - | - | - | - |
| 05 Aug 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1210 | 1.1210 | 20,000 |
| 04 Aug 2022 | 1.2000 | 1.2000 | 1.2000 | 1.1550 | 1.1550 | 50,000 |
| 03 Aug 2022 | 1.1410 | 1.1410 | 1.1410 | 1.1550 | 1.1550 | 2,000,727 |
| 02 Aug 2022 | 0.7280 | 0.7280 | 0.7280 | 0.9390 | 0.9390 | 4,693,075 |
| 01 Aug 2022 | 0.8580 | 0.8580 | 0.8580 | 0.8580 | 0.8580 | - |
| 29 Jul 2022 | 0.7600 | 0.7600 | 0.7600 | 0.7380 | 0.7380 | 44,987 |
| 28 Jul 2022 | 0.7090 | 0.7580 | 0.7090 | 0.7800 | 0.7800 | 2,744,323 |
| 27 Jul 2022 | 0.6620 | 0.7300 | 0.6620 | 0.6690 | 0.6690 | 1,839,558 |
| 26 Jul 2022 | 1.2070 | 1.2070 | 1.2070 | 1.0400 | 1.0400 | 4,120,021 |
| 25 Jul 2022 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 22 Jul 2022 | 1.1120 | 1.1120 | 1.1120 | 1.1120 | 1.1120 | - |
| 21 Jul 2022 | 1.2550 | 1.2550 | 1.2180 | 1.3730 | 1.3730 | 1,530,339 |
| 20 Jul 2022 | 1.0290 | 1.0290 | 1.0270 | 1.1270 | 1.1270 | 99,226 |
| 19 Jul 2022 | 0.7360 | 0.7360 | 0.7360 | 0.8510 | 0.8510 | 3,455,161 |
| 18 Jul 2022 | 0.7490 | 0.8270 | 0.7490 | 0.8100 | 0.8100 | 100,010 |
| 15 Jul 2022 | 0.6830 | 0.6830 | 0.6830 | 0.6820 | 0.6820 | 153,533 |
| 14 Jul 2022 | 0.6730 | 0.7160 | 0.6730 | 0.6630 | 0.6630 | 1,359,676 |
| 13 Jul 2022 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 483,078 |
| 12 Jul 2022 | 0.9040 | 0.9040 | 0.9040 | 0.8150 | 0.8150 | 949,847 |
| 11 Jul 2022 | 0.8180 | 0.8180 | 0.8180 | 0.8180 | 0.8180 | - |
| 08 Jul 2022 | 1.0010 | 1.0110 | 1.0000 | 1.1440 | 1.1440 | 987,761 |
| 07 Jul 2022 | 0.8970 | 0.9750 | 0.8970 | 0.9750 | 0.9750 | 239,568 |
| 06 Jul 2022 | 0.9210 | 0.9210 | 0.9210 | 0.9210 | 0.9210 | - |
| 05 Jul 2022 | 0.7610 | 1.1220 | 0.6800 | 0.8190 | 0.8190 | 1,084,751 |
| 04 Jul 2022 | 0.7820 | 0.7820 | 0.7820 | 0.7820 | 0.7820 | - |
| 01 Jul 2022 | 0.7820 | 0.7820 | 0.7820 | 0.7820 | 0.7820 | - |
| 30 Jun 2022 | 0.7610 | 0.7610 | 0.7610 | 0.8000 | 0.8000 | 1,267,745 |
| 29 Jun 2022 | 1.0490 | 1.0490 | 0.9510 | 0.9070 | 0.9070 | 283,000 |
| 28 Jun 2022 | 1.2380 | 1.2380 | 1.0180 | 1.1490 | 1.1490 | 90,000 |
| 27 Jun 2022 | 1.2000 | 1.2370 | 1.2000 | 1.2370 | 1.2370 | 23,700 |
| 24 Jun 2022 | 1.3020 | 1.3020 | 1.3020 | 1.3020 | 1.3020 | - |
| 23 Jun 2022 | 1.1860 | 1.1860 | 1.1860 | 1.1860 | 1.1860 | - |
| 22 Jun 2022 | 1.0190 | 1.0190 | 1.0190 | 1.0190 | 1.0190 | - |
| 21 Jun 2022 | 1.0200 | 1.0200 | 0.9000 | 0.9280 | 0.9280 | 4,474,291 |
| 20 Jun 2022 | 0.7990 | 0.7990 | 0.7990 | 0.7990 | 0.7990 | - |
| 17 Jun 2022 | 0.8010 | 0.8010 | 0.8010 | 0.7990 | 0.7990 | 50,902 |
| 16 Jun 2022 | 0.7410 | 0.7410 | 0.7410 | 0.7410 | 0.7410 | - |
| 15 Jun 2022 | 0.8280 | 0.8280 | 0.8280 | 0.8280 | 0.8280 | - |
| 14 Jun 2022 | 0.0088 | 0.0158 | 0.0088 | 0.0088 | 0.0088 | 25,000 |
| 13 Jun 2022 | 1.0350 | 1.0750 | 0.8790 | 0.9040 | 0.9040 | 1,183,286 |
| 10 Jun 2022 | 1.0930 | 1.0930 | 1.0930 | 1.0930 | 1.0930 | - |
| 09 Jun 2022 | 1.6860 | 1.6860 | 1.6860 | 1.5680 | 1.5680 | 25,000 |
| 08 Jun 2022 | 1.5390 | 1.5390 | 1.5390 | 1.6610 | 1.6610 | 25,000 |
| 07 Jun 2022 | 1.2920 | 1.7510 | 1.2920 | 1.4550 | 1.4550 | 17,500 |
| 06 Jun 2022 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| 01 Jun 2022 | 1.7880 | 1.7880 | 1.7880 | 1.5500 | 1.5500 | 24,000 |
| 31 May 2022 | 1.3900 | 1.3900 | 1.2940 | 1.6230 | 1.6230 | 1,128,505 |
| 30 May 2022 | 1.4270 | 1.4270 | 1.4270 | 1.4270 | 1.4270 | - |
| 27 May 2022 | 1.3600 | 1.5000 | 1.3600 | 1.4270 | 1.4270 | 195,000 |
| 26 May 2022 | 1.3290 | 1.3290 | 1.3290 | 1.3290 | 1.3290 | - |
| 25 May 2022 | 1.0650 | 1.0650 | 1.0520 | 1.1370 | 1.1370 | 2,033,200 |
| 24 May 2022 | 2.0420 | 2.0420 | 1.8150 | 1.2470 | 1.2470 | 2,232,118 |
| 23 May 2022 | 1.6600 | 1.6600 | 1.6600 | 1.5660 | 1.5660 | 66,667 |
| 20 May 2022 | 2.3130 | 2.3130 | 1.9670 | 1.6580 | 1.6580 | 36,468 |
| 19 May 2022 | 2.1970 | 2.1970 | 2.1970 | 2.1970 | 2.1970 | - |
| 18 May 2022 | 1.6660 | 1.6740 | 1.6660 | 1.6900 | 1.6900 | 41,982 |
| 17 May 2022 | 1.9290 | 1.9290 | 1.8440 | 1.5580 | 1.5580 | 881,946 |
| 16 May 2022 | 2.2690 | 2.2690 | 2.2690 | 2.2690 | 2.2690 | - |
| 13 May 2022 | 2.2690 | 2.2690 | 2.2690 | 2.2690 | 2.2690 | - |
| 12 May 2022 | 1.2580 | 1.2580 | 1.2580 | 1.7300 | 1.7300 | 7,500 |
| 11 May 2022 | 1.3400 | 1.3400 | 1.3400 | 1.3280 | 1.3280 | 33,333 |
| 10 May 2022 | 1.7510 | 3.2990 | 1.6800 | 1.3860 | 1.3860 | 1,039,894 |
| 09 May 2022 | 2.9420 | 2.9420 | 2.9420 | 2.9420 | 2.9420 | - |
| 06 May 2022 | 2.9420 | 2.9420 | 2.9420 | 2.9420 | 2.9420 | 296,145 |
| 05 May 2022 | 4.4380 | 4.4380 | 2.7950 | 2.7810 | 2.7810 | 671,109 |
| 04 May 2022 | 4.1580 | 4.1580 | 4.1580 | 4.1580 | 4.1580 | - |
| 03 May 2022 | 4.3870 | 4.3870 | 4.1050 | 4.9140 | 4.9140 | 44,573 |
| 29 Apr 2022 | 3.7890 | 3.7920 | 3.6590 | 4.1480 | 4.1480 | 71,586 |
| 28 Apr 2022 | 3.9940 | 4.1000 | 3.9900 | 3.7280 | 3.7280 | 342,462 |
| 27 Apr 2022 | 4.1200 | 4.1200 | 3.7390 | 3.6980 | 3.6980 | 259,473 |
| 26 Apr 2022 | 5.0010 | 8.1770 | 5.0010 | 4.2100 | 4.2100 | 24,345 |
| 25 Apr 2022 | 4.8880 | 4.9950 | 4.6880 | 4.8790 | 4.8790 | 32,318 |
| 22 Apr 2022 | 5.7280 | 5.7280 | 5.1900 | 5.1610 | 5.1610 | 41,970 |
| 21 Apr 2022 | 8.0270 | 8.2080 | 6.4570 | 6.4570 | 6.4570 | 109,225 |
| 20 Apr 2022 | 9.0490 | 9.2390 | 8.8940 | 8.8940 | 8.8940 | 58,891 |
| 19 Apr 2022 | 10.5000 | 12.7800 | 10.2370 | 12.0310 | 12.0310 | 255,469 |
| 14 Apr 2022 | 11.6190 | 11.6760 | 11.1760 | 11.4520 | 11.4520 | 69,873 |
| 13 Apr 2022 | 11.8000 | 12.9210 | 11.8000 | 12.9160 | 12.9160 | 84,873 |
| 12 Apr 2022 | 13.4120 | 16.7170 | 13.4120 | 13.4270 | 13.4270 | 136,694 |
| 11 Apr 2022 | 11.9960 | 11.9960 | 10.7620 | 12.3500 | 12.3500 | 7,266 |
| 08 Apr 2022 | 14.8760 | 14.8760 | 14.8760 | 12.6350 | 12.6350 | 2,369 |
| 07 Apr 2022 | 14.5130 | 14.5130 | 14.5130 | 14.5130 | 14.5130 | - |
| 06 Apr 2022 | 14.9310 | 14.9310 | 14.7280 | 14.9640 | 14.9640 | 88,207 |
| 05 Apr 2022 | 22.3490 | 22.3490 | 21.2850 | 19.9190 | 19.9190 | 192,915 |
| 04 Apr 2022 | 21.9500 | 21.9500 | 21.9500 | 21.9500 | 21.9500 | - |
| 01 Apr 2022 | 19.5990 | 20.9820 | 19.5990 | 20.3180 | 20.3180 | 64,694 |
| 31 Mar 2022 | 19.2810 | 19.2810 | 19.2810 | 19.2810 | 19.2810 | - |
| 30 Mar 2022 | 24.3030 | 24.3030 | 22.3310 | 21.1090 | 21.1090 | 74,229 |
| 29 Mar 2022 | 21.7470 | 21.7470 | 21.5260 | 23.0840 | 23.0840 | 137,279 |
| 28 Mar 2022 | 19.4250 | 19.4250 | 19.4250 | 19.4250 | 19.4250 | - |
| 25 Mar 2022 | 18.5470 | 18.5470 | 18.5470 | 18.5470 | 18.5470 | - |
| 24 Mar 2022 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | - |
| 23 Mar 2022 | 21.4000 | 21.7000 | 21.4000 | 22.8500 | 22.8500 | 91,570 |
| 22 Mar 2022 | 21.9000 | 22.0000 | 17.3620 | 21.9500 | 21.9500 | 62,301 |
| 21 Mar 2022 | 23.0000 | 23.0000 | 20.4000 | 20.4000 | 20.4000 | 34,831 |
| 18 Mar 2022 | 20.2000 | 20.8000 | 20.2000 | 21.5500 | 21.5500 | 38,072 |
| 17 Mar 2022 | 16.3000 | 17.7000 | 15.0000 | 18.5500 | 18.5500 | 121,605 |
| 16 Mar 2022 | 15.0500 | 15.0500 | 15.0500 | 15.0500 | 15.0500 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
