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
12.00-0.70 (-5.51%)
At close: 06:16AM GMT
Time period:
01 Dec 2021 - 01 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
30 Nov 202211.3011.3011.3011.3011.30-
29 Nov 202212.8512.8512.8511.8511.851,284
28 Nov 202212.4512.4512.4512.4512.45-
25 Nov 202212.5012.5012.5012.3512.355,064
24 Nov 202212.7012.7012.7012.7012.70-
23 Nov 202212.4512.4512.4512.4512.45-
22 Nov 202212.4012.6812.4012.2012.2039,834
21 Nov 202214.1514.1514.1514.1514.15-
18 Nov 202212.9512.9512.9512.9512.95-
17 Nov 202212.7512.7512.7512.7512.75-
16 Nov 202212.5512.5512.5512.5512.55-
15 Nov 202213.0013.0012.1212.5012.50112,995
14 Nov 202212.8012.8012.8012.8012.80-
11 Nov 202212.7512.7512.7512.7512.75-
10 Nov 202212.5013.4012.5013.4013.4030,516
09 Nov 202212.7012.7012.7012.7012.70-
08 Nov 202211.2211.2211.2211.9011.904,661
07 Nov 202211.2011.2011.2011.1011.1039,834
04 Nov 202211.0011.0011.0010.7010.7025,000
03 Nov 202211.2511.2511.2511.2511.25-
02 Nov 202212.2012.2012.2012.2012.20-
01 Nov 202213.0913.0913.0911.9011.902,701
31 Oct 202212.5512.5512.5512.5512.55-
28 Oct 202212.5012.5012.5012.5012.50-
27 Oct 202212.5012.5012.5012.4012.407,613
26 Oct 202214.7014.7014.7014.7014.70-
25 Oct 202215.3115.3115.3114.8014.80220
24 Oct 202213.8013.8013.8013.8013.80-
21 Oct 202213.9513.9513.9513.9513.95-
20 Oct 202214.3514.3514.3514.3514.35-
19 Oct 202215.2015.2015.2015.2015.20-
18 Oct 202215.0015.1014.9015.7015.7066,294
17 Oct 202214.9015.3014.9015.5015.5095,724
14 Oct 202215.2015.2015.2015.2015.20-
13 Oct 202215.2015.2015.2014.8014.8098,684
12 Oct 202215.1015.1015.1015.5015.50194,467
11 Oct 202215.0015.0014.7815.1015.106,060
10 Oct 202214.2014.2014.1014.3014.30205,895
07 Oct 202214.3014.3014.3014.0014.007,768
06 Oct 202214.5514.5514.5514.5514.55-
05 Oct 202213.9013.9013.9013.5013.50188,119
04 Oct 202214.8016.3814.8014.1014.10522
03 Oct 202215.5015.5014.8014.9014.90134,386
30 Sept 202216.1016.1016.1016.1016.10-
29 Sept 202216.2516.2516.2516.2516.25-
28 Sept 202216.5016.7015.8015.8015.80184,852
27 Sept 202216.7016.9015.6816.1016.10275,234
26 Sept 202217.4017.6017.0017.2017.20274,689
23 Sept 202216.0017.1016.0016.9016.90401,487
22 Sept 202214.6014.6014.6014.6014.60-
21 Sept 202214.1014.8014.1014.6014.60307,864
20 Sept 202214.8514.8514.8515.3515.358,434
16 Sept 202215.3015.3015.3015.3015.30-
15 Sept 202214.8514.8514.8514.8514.85-
14 Sept 202215.0015.0015.0014.6014.605,850
13 Sept 202215.5315.5315.5314.8014.802,762
12 Sept 202214.9514.9514.9514.9514.95-
09 Sept 202215.1015.2015.1015.3015.30165,130
08 Sept 202215.8016.2015.8016.0516.0552,167
07 Sept 202216.5016.6015.3016.1016.10239,159
06 Sept 202216.2216.2216.2215.2015.201,804
05 Sept 202214.4014.4014.4014.6014.6095,562
02 Sept 202215.0015.0015.0015.0015.00-
01 Sept 202215.9016.1015.7016.2516.25409,545
31 Aug 202215.9016.5015.9016.0016.00211,344
30 Aug 202214.8015.7414.8014.9014.90573,564
26 Aug 202214.9014.9014.9014.9014.90-
25 Aug 202215.2015.2015.2015.1515.1511,923
24 Aug 202215.5015.6015.4015.7515.75369,023
23 Aug 202216.3018.1715.5015.3015.30170,743
22 Aug 202217.3017.3016.9016.8016.8022,500
19 Aug 202217.4017.4016.7016.9016.9097,720
18 Aug 202217.6017.6017.6017.6017.60-
17 Aug 202218.7018.7018.6018.4018.408,898
16 Aug 202217.8717.8717.8718.6018.601,527
15 Aug 202218.7019.2018.7018.4018.40391,634
12 Aug 202217.3017.8017.3017.6517.65617,437
11 Aug 202217.6517.6517.6517.6517.65-
10 Aug 202219.2519.2519.2519.2519.25-
09 Aug 202219.0019.8219.0018.9018.904,240
08 Aug 202219.2019.2019.2019.5019.509,609
05 Aug 202221.1021.3021.1019.9019.90152,924
04 Aug 202219.7020.0019.1020.4020.40210,979
03 Aug 202220.3020.3019.5019.4519.45275,751
02 Aug 202220.1021.0919.5019.4019.40138,624
01 Aug 202219.5019.5019.5020.3020.3032,573
29 Jul 202220.2020.5020.2019.2519.2534,218
28 Jul 202220.0021.1020.0020.9020.90403,114
27 Jul 202221.0521.0521.0521.0521.05-
26 Jul 202221.3023.4621.3021.9021.90308,238
25 Jul 202224.0024.0024.0022.7522.7562,500
22 Jul 202223.8023.8023.8023.5523.5534,536
21 Jul 202224.7024.7023.8024.3524.35230,553
20 Jul 202223.6023.7023.3023.2523.25314,476
19 Jul 202224.0026.4024.0023.8023.8066,482
18 Jul 202223.3024.0022.9023.9023.90669,618
15 Jul 202225.5025.5025.5025.5025.50-
14 Jul 202227.9027.9027.9027.9027.90-
13 Jul 202226.8026.8025.2025.3525.35209,767
12 Jul 202223.8123.8123.8125.5025.508,858
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...