UK Markets open in 4 hrs 51 mins
NIKKEI 225
27,464.09 +78.84 (+0.29%) HANG SENG
19,606.29 -309.39 (-1.55%) CRUDE OIL
69.19 -0.07 (-0.10%) GOLD FUTURES
1,976.30 -7.50 (-0.38%) DOW
32,237.53 +132.33 (+0.41%) BTC-GBP
22,741.73 +174.63 (+0.77%)
GraniteShares 3x Short Royal Dutch Shell Daily ETC (3SRD.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 11:14AM BST
Time period:
27 Mar 2022 - 27 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Mar 2023 | - | - | - | - | - | - |
| 24 Mar 2023 | 13.70 | 13.70 | 13.70 | 13.40 | 13.40 | 25,303 |
| 23 Mar 2023 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
| 22 Mar 2023 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
| 21 Mar 2023 | 11.43 | 11.43 | 11.43 | 11.75 | 11.75 | 61,376 |
| 20 Mar 2023 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
| 17 Mar 2023 | 13.10 | 13.10 | 13.10 | 13.25 | 13.25 | 59,151 |
| 16 Mar 2023 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| 15 Mar 2023 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| 14 Mar 2023 | 9.00 | 9.00 | 9.00 | 10.10 | 10.10 | 28,551 |
| 13 Mar 2023 | 10.20 | 10.20 | 10.20 | 10.40 | 10.40 | 23,473 |
| 10 Mar 2023 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - |
| 09 Mar 2023 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
| 08 Mar 2023 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | - |
| 07 Mar 2023 | 9.00 | 9.41 | 8.75 | 8.73 | 8.73 | 40,486 |
| 06 Mar 2023 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | - |
| 03 Mar 2023 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | - |
| 02 Mar 2023 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
| 01 Mar 2023 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| 28 Feb 2023 | 10.04 | 10.04 | 10.04 | 9.48 | 9.48 | 2,748 |
| 27 Feb 2023 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
| 24 Feb 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 23 Feb 2023 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
| 22 Feb 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 21 Feb 2023 | 9.04 | 9.04 | 9.04 | 10.00 | 10.00 | 14,562 |
| 20 Feb 2023 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - |
| 17 Feb 2023 | 9.00 | 9.00 | 9.00 | 9.35 | 9.35 | 15,174 |
| 16 Feb 2023 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - |
| 15 Feb 2023 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - |
| 14 Feb 2023 | 10.24 | 10.24 | 10.24 | 9.40 | 9.40 | 17,226 |
| 13 Feb 2023 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
| 10 Feb 2023 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
| 09 Feb 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 08 Feb 2023 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| 07 Feb 2023 | 12.02 | 12.02 | 12.02 | 10.70 | 10.70 | 9,250 |
| 06 Feb 2023 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 03 Feb 2023 | 12.00 | 12.00 | 12.00 | 11.25 | 11.25 | 11,515 |
| 02 Feb 2023 | 11.80 | 11.80 | 11.80 | 12.45 | 12.45 | 5,234 |
| 01 Feb 2023 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - |
| 31 Jan 2023 | 12.61 | 12.61 | 12.61 | 11.95 | 11.95 | 4,142 |
| 30 Jan 2023 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
| 27 Jan 2023 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
| 26 Jan 2023 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 25 Jan 2023 | 12.00 | 12.30 | 12.00 | 12.55 | 12.55 | 9,502 |
| 24 Jan 2023 | 11.40 | 11.40 | 11.40 | 12.30 | 12.30 | 3,329 |
| 23 Jan 2023 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - |
| 20 Jan 2023 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
| 19 Jan 2023 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
| 18 Jan 2023 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 17 Jan 2023 | 10.94 | 10.94 | 10.94 | 11.35 | 11.35 | 2,358 |
| 16 Jan 2023 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 13 Jan 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 12 Jan 2023 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| 11 Jan 2023 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
| 10 Jan 2023 | 13.16 | 13.16 | 13.16 | 12.00 | 12.00 | 504 |
| 09 Jan 2023 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| 06 Jan 2023 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
| 05 Jan 2023 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - |
| 04 Jan 2023 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
| 03 Jan 2023 | 11.93 | 11.93 | 11.93 | 12.15 | 12.15 | 103 |
| 30 Dec 2022 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| 29 Dec 2022 | 12.60 | 12.60 | 12.60 | 12.50 | 12.50 | 5,445 |
| 28 Dec 2022 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
| 23 Dec 2022 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 22 Dec 2022 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
| 21 Dec 2022 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| 20 Dec 2022 | 13.98 | 13.98 | 13.98 | 13.20 | 13.20 | 2,345 |
| 19 Dec 2022 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| 16 Dec 2022 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
| 15 Dec 2022 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
| 14 Dec 2022 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| 13 Dec 2022 | 12.74 | 12.74 | 12.74 | 13.05 | 13.05 | 160 |
| 12 Dec 2022 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
| 09 Dec 2022 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
| 08 Dec 2022 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| 07 Dec 2022 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 06 Dec 2022 | 12.68 | 12.68 | 12.68 | 12.40 | 12.40 | 628 |
| 05 Dec 2022 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 02 Dec 2022 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 01 Dec 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 30 Nov 2022 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 29 Nov 2022 | 12.85 | 12.85 | 12.85 | 11.85 | 11.85 | 1,284 |
| 28 Nov 2022 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
| 25 Nov 2022 | 12.50 | 12.50 | 12.50 | 12.35 | 12.35 | 5,064 |
| 24 Nov 2022 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 23 Nov 2022 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
| 22 Nov 2022 | 12.40 | 12.68 | 12.40 | 12.20 | 12.20 | 39,834 |
| 21 Nov 2022 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| 18 Nov 2022 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
| 17 Nov 2022 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| 16 Nov 2022 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| 15 Nov 2022 | 13.00 | 13.00 | 12.12 | 12.50 | 12.50 | 112,995 |
| 14 Nov 2022 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 11 Nov 2022 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| 10 Nov 2022 | 12.50 | 13.40 | 12.50 | 13.40 | 13.40 | 30,516 |
| 09 Nov 2022 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 08 Nov 2022 | 11.22 | 11.22 | 11.22 | 11.90 | 11.90 | 4,661 |
| 07 Nov 2022 | 11.20 | 11.20 | 11.20 | 11.10 | 11.10 | 39,834 |
| 04 Nov 2022 | 11.00 | 11.00 | 11.00 | 10.70 | 10.70 | 25,000 |
| 03 Nov 2022 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
