UK markets closed

GraniteShares 3x Short Royal Dutch Shell Daily ETC (3SRD.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,530.75+2.00 (+0.13%)
At close: 08:46AM BST
Time period:
13 Jul 2023 - 13 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 202415.3115.3115.3115.3115.31-
11 Jul 202415.2415.2415.2415.2415.24-
10 Jul 202414.9514.9514.9514.9514.95-
09 Jul 202414.9914.9914.9914.9914.99-
08 Jul 202414.9014.9014.9014.9014.90-
05 Jul 202414.5814.5814.5814.5814.58-
04 Jul 202413.9813.9813.9813.9813.98-
03 Jul 202414.6914.6914.6914.6914.69-
02 Jul 202414.4414.4414.4414.4414.44-
01 Jul 202414.4614.4614.4614.4614.46-
28 Jun 20241,470.501,470.501,470.501,493.251,493.2512
27 Jun 20241,528.751,528.751,528.751,528.751,528.75-
26 Jun 20241,513.001,513.001,513.001,563.501,563.50172
25 Jun 20241,532.001,532.001,532.001,532.001,532.00-
24 Jun 20241,542.001,542.001,542.001,542.001,542.00-
21 Jun 20241,601.251,601.251,601.251,601.251,601.25-
20 Jun 20241,602.001,602.001,579.501,599.501,599.5023
19 Jun 20241,643.251,643.251,643.251,643.251,643.25-
18 Jun 20241,661.501,674.001,661.501,655.501,655.5010
17 Jun 20241,678.001,678.001,678.001,678.001,678.00-
14 Jun 20241,696.001,696.001,696.001,696.001,696.00-
13 Jun 20241,675.251,675.251,675.251,675.251,675.25-
12 Jun 20241,636.001,636.001,636.001,636.001,636.00-
11 Jun 20241,640.501,640.501,640.501,640.501,640.50-
10 Jun 20241,627.001,627.001,627.001,627.001,627.00-
07 Jun 20241,650.001,650.001,650.001,664.501,664.5015
06 Jun 20241,656.251,656.251,656.251,656.251,656.25-
05 Jun 20241,684.001,684.001,684.001,676.501,676.503
04 Jun 20241,649.501,690.501,649.501,680.251,680.252
03 Jun 20241,567.501,567.501,567.501,567.501,567.50-
31 May 20241,527.501,527.501,527.501,510.001,510.006
30 May 20241,548.251,548.251,548.251,548.251,548.25-
29 May 20241,498.501,557.501,498.501,543.501,543.50398
28 May 20241,741.501,741.501,741.501,581.251,581.256
24 May 20241,686.001,686.001,686.001,588.751,588.751
23 May 20241,494.001,494.001,494.001,587.251,587.2510
22 May 20241,596.501,596.501,593.501,603.001,603.001,494
21 May 20241,495.001,556.001,425.211,529.751,529.75125
20 May 20241,500.001,500.001,500.001,533.251,533.25113
17 May 20241,528.501,528.501,506.001,528.001,528.0033
16 May 20241,495.001,495.001,495.001,495.001,495.00-
15 May 20241,471.501,471.501,471.501,471.501,471.50-
14 May 20241,405.811,405.811,405.811,419.251,419.25104
13 May 20241,397.001,397.001,397.001,372.501,372.502
10 May 20241,373.001,376.001,373.001,363.001,363.00685
09 May 20241,431.501,431.501,404.001,410.001,410.00159
08 May 20241,430.501,430.501,430.501,436.001,436.001
07 May 20241,422.001,454.461,422.001,427.251,427.25150
03 May 20241,490.501,490.501,490.501,490.501,490.50-
02 May 20241,510.501,585.001,434.501,452.001,452.002,948
01 May 20241,548.751,548.751,548.751,548.751,548.75-
30 Apr 20241,414.501,414.501,409.001,477.751,477.7569
29 Apr 20241,444.251,444.251,444.251,444.251,444.25-
26 Apr 20241,421.001,421.001,421.001,421.001,421.00-
25 Apr 20241,425.501,425.501,425.501,425.501,425.50-
24 Apr 20241,409.501,409.501,409.501,417.251,417.2547
23 Apr 20241,518.001,518.001,518.001,428.251,428.2511
22 Apr 20241,410.501,410.501,410.501,410.501,410.50-
19 Apr 20241,510.501,510.501,510.501,500.001,500.006
18 Apr 20241,514.751,514.751,514.751,514.751,514.75-
17 Apr 20241,535.001,535.001,517.501,505.001,505.00120
16 Apr 20241,531.501,531.501,531.501,531.501,531.50-
15 Apr 20241,446.501,446.501,446.501,446.501,446.50-
12 Apr 20241,445.001,445.001,439.501,378.001,378.008
11 Apr 20241,504.001,504.001,504.001,504.001,504.00-
10 Apr 20241,485.501,485.501,485.501,485.501,485.50-
09 Apr 20241,551.501,551.501,551.501,551.501,551.50-
08 Apr 20241,569.001,569.001,569.001,569.001,569.00-
05 Apr 20241,643.251,643.251,643.251,643.251,643.25-
04 Apr 20241,658.001,658.001,658.001,658.001,658.00-
03 Apr 20241,688.751,688.751,688.751,688.751,688.75-
02 Apr 20241,774.501,774.501,774.501,742.751,742.751
28 Mar 20241,958.002,024.001,958.001,940.501,940.5021
27 Mar 20241,974.001,974.001,974.001,975.001,975.001
26 Mar 20241,929.881,929.881,929.881,893.001,893.005,020
25 Mar 20241,884.751,884.751,884.751,884.751,884.75-
22 Mar 20241,932.001,932.001,932.001,932.001,932.00-
21 Mar 20241,948.501,948.501,948.501,948.501,948.50-
20 Mar 20242,037.502,037.502,037.502,037.502,037.50-
19 Mar 20242,190.702,190.702,190.702,017.752,017.7597
18 Mar 20242,092.502,092.502,092.502,092.502,092.50-
15 Mar 20242,115.002,115.002,115.002,119.752,119.75469
14 Mar 20242,161.502,161.502,161.502,161.502,161.50-
13 Mar 20242,202.502,202.502,202.502,181.002,181.0099
12 Mar 20242,252.252,252.252,252.252,252.252,252.25-
11 Mar 20242,325.002,325.002,325.002,325.002,325.00-
08 Mar 20242,324.002,324.002,324.002,324.002,324.00-
07 Mar 20242,298.752,298.752,298.752,298.752,298.75-
06 Mar 20242,271.752,271.752,271.752,271.752,271.75-
05 Mar 20242,380.502,380.502,380.502,380.502,380.50-
04 Mar 20242,358.002,358.002,358.002,358.002,358.00-
01 Mar 202422.6622.6622.6622.6622.66-
29 Feb 202423.5523.5523.5523.5523.55-
28 Feb 20242,358.752,358.752,358.752,358.752,358.75-
27 Feb 20242,269.002,269.002,269.002,308.252,308.2512
26 Feb 20242,326.752,326.752,326.752,326.752,326.75-
23 Feb 20242,260.002,273.002,260.002,253.252,253.25926
22 Feb 20242,190.002,190.002,190.002,220.252,220.25456
21 Feb 20242,235.002,235.002,235.002,224.002,224.00470
20 Feb 20242,280.002,325.252,280.002,288.502,288.50470
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...