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
1,500.00-14.75 (-0.97%)
At close: 08:31AM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20241,510.501,510.501,510.501,500.001,500.0012
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
19 Feb 20242,214.752,214.752,214.752,214.752,214.75-
16 Feb 20242,260.002,260.002,260.002,254.002,254.00470
15 Feb 20242,361.002,362.502,361.002,346.252,346.25882
14 Feb 20242,345.502,345.502,345.502,326.502,326.5016
13 Feb 20242,345.502,345.502,345.502,345.502,345.50-
12 Feb 20242,397.502,397.502,397.502,323.002,323.001
09 Feb 20242,320.002,340.002,320.002,349.752,349.751,389
08 Feb 20242,372.502,372.502,372.502,372.502,372.50-
07 Feb 20242,387.252,387.252,387.252,387.252,387.25-
06 Feb 20242,340.752,340.752,340.752,340.752,340.75-
05 Feb 20242,336.502,336.502,336.502,390.252,390.2518
02 Feb 20242,385.502,385.502,385.502,396.252,396.25466
01 Feb 20242,290.002,290.002,280.002,295.002,295.001,578
31 Jan 20242,407.502,450.002,407.502,448.002,448.001,123
30 Jan 20242,415.002,415.002,415.002,390.502,390.5029
29 Jan 20242,445.002,445.002,445.002,445.002,445.00-
26 Jan 20242,520.002,520.002,520.002,520.002,520.00-
25 Jan 20242,603.002,603.002,603.002,641.002,641.0011
24 Jan 20242,683.002,683.002,683.002,683.002,683.00-
23 Jan 20242,662.002,694.882,662.002,698.002,698.0019
22 Jan 20242,730.002,730.002,730.002,730.002,730.00-
19 Jan 20242,704.002,704.002,704.002,704.002,704.00-
18 Jan 20242,693.002,693.002,693.002,693.002,693.00-
17 Jan 20242,725.002,725.002,725.002,694.502,694.5026
16 Jan 20242,251.632,251.632,251.632,508.752,508.7536
15 Jan 20242,435.002,435.002,435.002,435.002,435.00-
12 Jan 20242,404.502,404.502,404.502,426.002,426.00460
11 Jan 20242,437.502,437.502,437.502,479.502,479.5016
10 Jan 20242,400.002,400.002,399.502,462.252,462.251,361
09 Jan 20242,312.502,325.002,077.762,358.502,358.5043
08 Jan 20242,258.002,265.502,244.502,329.002,329.00216
05 Jan 20242,144.752,144.752,144.752,144.752,144.75-
04 Jan 20242,027.002,113.502,025.502,068.002,068.00171
03 Jan 20242,061.752,061.752,061.752,061.752,061.75-
02 Jan 20242,122.752,122.752,122.752,122.752,122.75-
29 Dec 20232,141.252,141.252,141.252,141.252,141.25-
28 Dec 20232,189.002,189.002,189.002,189.002,189.00-
27 Dec 20232,171.252,171.252,171.252,171.252,171.25-
22 Dec 20232,140.002,140.002,140.002,140.002,140.00-
21 Dec 20232,164.502,164.502,164.502,164.502,164.50-
20 Dec 20232,072.502,072.502,072.502,103.252,103.251
19 Dec 20232,217.502,217.502,217.502,217.502,217.50-
18 Dec 20232,205.752,205.752,205.752,205.752,205.75-
15 Dec 20232,307.502,307.502,307.502,307.502,307.50-
14 Dec 20232,242.502,242.502,242.502,259.002,259.0010
13 Dec 20232,336.002,336.002,336.002,316.252,316.25167
12 Dec 20232,302.752,302.752,302.752,302.752,302.75-
11 Dec 20232,265.502,265.502,265.502,265.502,265.50-
08 Dec 20232,246.002,246.002,246.002,259.002,259.0017
07 Dec 20232,396.502,396.502,331.002,359.252,359.25328
06 Dec 20232,321.002,321.002,321.002,321.002,321.00-
05 Dec 20232,226.002,226.002,226.002,238.752,238.75673
04 Dec 20232,221.502,221.502,221.502,221.502,221.50-
01 Dec 20232,127.502,127.502,127.502,127.502,127.50-
30 Nov 20232,158.252,158.252,158.252,158.252,158.25-
29 Nov 20232,166.502,166.502,166.502,166.502,166.50-
28 Nov 20232,175.002,175.002,175.002,103.252,103.251
27 Nov 20232,121.752,121.752,121.752,121.752,121.75-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...