UK markets closed

GraniteShares 3x Short Microsoft Daily ETP (3SMP.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,927.75+138.75 (+7.76%)
At close: 08:04AM BST
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
29 Apr 20241,871.251,871.251,871.251,871.251,871.25-
26 Apr 20241,769.501,769.501,769.501,769.501,769.50-
25 Apr 20241,796.001,796.001,796.001,988.751,988.7525
24 Apr 20241,789.001,789.001,789.001,789.001,789.00-
23 Apr 20241,872.501,872.501,755.231,812.251,812.251
22 Apr 20241,950.001,950.001,950.001,950.001,950.00-
19 Apr 20241,889.501,889.501,889.501,889.501,889.50-
18 Apr 20241,763.501,763.501,763.501,759.751,759.7566
17 Apr 20241,726.501,726.501,726.501,726.501,726.50-
16 Apr 20241,580.331,580.331,580.331,686.001,686.0020
15 Apr 20241,615.251,615.251,615.251,615.251,615.25-
12 Apr 20241,606.001,606.001,606.001,606.001,606.00-
11 Apr 20241,591.751,591.751,591.751,591.751,591.75-
10 Apr 20241,591.001,624.501,589.001,623.001,623.0096
09 Apr 20241,593.501,593.501,547.001,585.251,585.2519
08 Apr 20241,561.001,561.001,561.001,554.751,554.756
05 Apr 20241,583.001,583.001,583.001,575.501,575.501
04 Apr 20241,544.501,544.501,544.501,544.501,544.50-
03 Apr 20241,589.001,589.001,589.001,589.001,589.00-
02 Apr 20241,606.001,606.001,603.751,619.501,619.501
28 Mar 20241,613.751,613.751,613.751,613.751,613.75-
27 Mar 20241,603.501,604.501,603.501,619.001,619.003
26 Mar 20241,576.001,576.001,576.001,576.001,576.00-
25 Mar 20241,514.501,514.501,514.501,565.751,565.75269
22 Mar 20241,543.001,543.001,543.001,543.001,543.00-
21 Mar 20241,500.001,500.001,500.001,500.001,500.00-
20 Mar 20241,572.001,572.001,572.001,572.001,572.00-
19 Mar 20241,628.001,628.001,557.641,591.751,591.7555
18 Mar 20241,615.501,615.501,615.501,615.501,615.50-
15 Mar 20241,514.501,514.501,514.501,669.251,669.25240
14 Mar 20241,620.501,620.501,620.501,546.751,546.7531
13 Mar 20241,661.751,661.751,661.751,661.751,661.75-
12 Mar 20241,773.001,773.001,694.271,687.001,687.006
11 Mar 20241,817.501,817.501,817.501,817.501,817.50-
08 Mar 20241,744.001,744.001,744.001,744.001,744.00-
07 Mar 20241,752.001,752.001,752.001,752.001,752.00-
06 Mar 20241,824.751,824.751,824.751,824.751,824.75-
05 Mar 20241,741.041,741.041,741.041,810.251,810.253
04 Mar 20241,676.251,676.251,676.251,676.251,676.25-
01 Mar 20241,716.501,716.501,716.501,716.501,716.50-
29 Feb 20241,780.001,780.001,780.001,785.501,785.5026
28 Feb 20241,783.251,783.251,783.251,783.251,783.25-
27 Feb 20241,752.001,760.501,752.001,808.251,808.2522
26 Feb 20241,747.001,747.001,747.001,768.501,768.5022
23 Feb 20241,711.501,711.501,683.001,736.751,736.756
22 Feb 20241,755.251,755.251,755.251,755.251,755.25-
21 Feb 20241,908.501,908.501,908.501,894.751,894.751
20 Feb 20241,861.751,861.751,861.751,861.751,861.75-
19 Feb 20241,773.501,773.501,773.501,803.001,803.0041
16 Feb 20241,813.751,813.751,813.751,813.751,813.75-
15 Feb 20241,825.501,825.501,825.501,825.501,825.50-
14 Feb 20241,806.751,806.751,806.751,806.751,806.75-
13 Feb 20241,833.501,833.501,829.891,782.501,782.5024
12 Feb 20241,658.501,658.501,658.501,658.501,658.50-
09 Feb 20241,644.501,644.501,644.501,644.501,644.50-
08 Feb 20241,735.001,735.001,735.001,735.001,735.00-
07 Feb 20241,808.001,808.001,808.001,750.501,750.5025
06 Feb 20241,813.501,854.211,813.501,854.001,854.0040
05 Feb 20241,861.001,861.001,861.001,861.001,861.00-
02 Feb 20241,796.001,796.001,796.001,796.001,796.00-
01 Feb 20241,840.751,840.751,840.751,840.751,840.75-
31 Jan 20241,878.001,878.001,878.001,852.251,852.2550
30 Jan 20241,723.501,906.441,722.501,772.251,772.2580
29 Jan 20241,813.501,813.501,813.501,813.501,813.50-
26 Jan 20241,827.501,827.501,827.501,827.501,827.50-
25 Jan 20241,813.501,813.501,813.501,813.501,813.50-
24 Jan 20241,849.251,849.251,849.251,849.251,849.25-
23 Jan 20241,998.601,998.601,998.601,980.501,980.5034
22 Jan 20241,922.501,922.501,922.501,942.001,942.0070
19 Jan 20241,964.001,964.001,964.001,964.001,964.00-
18 Jan 20242,011.252,011.252,011.252,011.252,011.25-
17 Jan 20242,069.752,069.752,069.752,069.752,069.75-
16 Jan 20242,179.882,179.882,179.882,027.752,027.7548
15 Jan 20242,052.252,052.252,052.252,052.252,052.25-
12 Jan 20242,070.502,070.502,070.502,070.502,070.50-
11 Jan 20242,133.002,133.002,133.002,196.002,196.0018
10 Jan 20242,279.002,279.502,279.002,183.752,183.751,000
09 Jan 20242,341.002,341.002,341.002,316.002,316.001
08 Jan 20242,388.252,388.252,388.252,388.252,388.25-
05 Jan 20242,376.752,376.752,376.752,376.752,376.75-
04 Jan 20242,401.002,403.502,401.002,359.502,359.5010
03 Jan 20242,373.502,373.502,373.502,373.502,373.50-
02 Jan 20242,445.502,445.502,445.502,406.252,406.251
29 Dec 20232,277.752,277.752,277.752,277.752,277.75-
28 Dec 20232,294.002,294.002,294.002,294.002,294.00-
27 Dec 20232,306.752,306.752,306.752,306.752,306.75-
22 Dec 20232,326.502,326.502,326.502,326.502,326.50-
21 Dec 20232,362.502,362.502,362.502,362.502,362.50-
20 Dec 20232,303.252,303.252,303.252,303.252,303.25-
19 Dec 20232,330.002,330.002,330.002,330.002,330.00-
18 Dec 20232,399.002,399.002,399.002,373.752,373.751
15 Dec 20232,377.502,470.502,377.502,344.752,344.75584
14 Dec 20232,438.252,438.252,438.252,438.252,438.25-
13 Dec 20232,311.002,311.002,311.002,338.752,338.7562
12 Dec 20232,387.502,387.502,384.002,370.002,370.0072
11 Dec 20232,445.002,445.002,445.002,445.002,445.00-
08 Dec 20232,365.252,365.252,365.252,365.252,365.25-
07 Dec 20232,436.002,436.002,436.002,436.002,436.00-
06 Dec 20232,411.002,411.002,411.002,411.002,411.00-
05 Dec 20232,395.502,395.502,395.502,387.502,387.502
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...