UK markets close in 3 hours 56 minutes

GraniteShares 3x Short Rolls-Royce Daily ETC (3SRR.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
215.80-22.60 (-9.48%)
As of 04:23PM BST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
29 Apr 20240.000.000.00215.80215.8041,670
26 Apr 20242.072.072.072.072.07-
25 Apr 20242.332.332.332.332.33-
24 Apr 20242.162.162.162.162.16-
23 Apr 20242.162.162.162.162.16-
22 Apr 20242.352.352.352.352.35-
19 Apr 20242.562.562.562.562.56-
18 Apr 20242.432.432.432.432.43-
17 Apr 20242.462.462.462.462.46-
16 Apr 20242.532.532.532.532.53-
15 Apr 20242.372.372.372.372.37-
12 Apr 20242.412.412.412.412.41-
11 Apr 20242.372.372.372.372.37-
10 Apr 20242.352.352.352.352.35-
09 Apr 20242.292.292.292.292.29-
08 Apr 20242.052.052.052.052.05-
05 Apr 20242.172.172.172.172.17-
04 Apr 2024220.50220.50220.50220.50220.50-
03 Apr 2024212.90212.90212.90212.90212.90-
02 Apr 2024220.91220.91220.91220.91220.91-
28 Mar 2024209.17209.17209.17209.17209.17-
27 Mar 2024216.33216.33216.33216.33216.33-
26 Mar 2024207.56207.56207.56207.56207.56-
25 Mar 2024218.21218.21218.21218.21218.21-
22 Mar 2024219.99219.99219.99219.99219.99-
21 Mar 2024219.43219.43219.43219.43219.43-
20 Mar 2024243.65243.65243.65243.65243.65-
19 Mar 2024255.03255.03255.03255.03255.03-
18 Mar 2024277.80277.80277.80277.80277.80-
15 Mar 2024270.39270.39270.39270.39270.39-
14 Mar 2024279.14279.14279.14279.14279.14-
13 Mar 2024269.97269.97269.97269.97269.97-
12 Mar 2024274.15274.15274.15274.15274.15-
11 Mar 2024293.86293.86293.86293.86293.86-
08 Mar 2024286.52286.52286.52286.52286.52-
07 Mar 2024278.65278.65278.65278.65278.65-
06 Mar 2024305.15305.15305.15305.15305.15-
05 Mar 2024315.48315.48315.48315.48315.48-
04 Mar 2024311.66311.66311.66311.66311.66-
01 Mar 2024315.38315.38315.38315.38315.38-
29 Feb 2024330.63330.63330.63330.63330.63-
28 Feb 2024326.89326.89326.89326.89326.89-
27 Feb 2024362.87362.87362.87362.87362.87-
26 Feb 2024355.08355.08355.08355.08355.08-
23 Feb 2024381.06381.06381.06381.06381.06-
22 Feb 2024369.45369.45369.45369.45369.45-
21 Feb 2024491.45491.45491.45491.45491.45-
20 Feb 2024476.10574.19476.10484.50484.505,421
19 Feb 2024505.00505.00479.60478.10478.1015,863
16 Feb 2024547.75558.25547.75535.63535.6311,397
15 Feb 2024539.50539.50539.50544.75544.75200
14 Feb 2024593.75593.75593.75593.75593.75-
13 Feb 2024573.62573.62573.62623.13623.1323,399
12 Feb 2024581.50613.00581.25602.25602.254,701
09 Feb 2024551.00551.00551.00554.63554.63250
08 Feb 2024545.00545.00545.00561.13561.13250
07 Feb 2024536.88536.88536.88536.88536.88-
06 Feb 2024550.25629.84550.25559.00559.003,746
05 Feb 2024598.25598.50593.00607.00607.003,853
02 Feb 2024642.25642.25637.50614.50614.506,183
01 Feb 2024674.88674.88674.88674.88674.88-
31 Jan 2024660.75660.75660.75660.75660.75-
30 Jan 2024606.50632.18601.00623.63623.632,140
29 Jan 2024650.88650.88650.88650.88650.88-
26 Jan 2024633.50633.50633.50633.50633.50-
25 Jan 2024626.88626.88626.88626.88626.88-
24 Jan 2024666.75666.75650.00621.50621.50800
23 Jan 2024692.90692.90692.90666.75666.752,194
22 Jan 2024630.38630.38630.38630.38630.38-
19 Jan 2024643.00643.00643.00643.00643.00-
18 Jan 2024715.00715.00715.00643.75643.751,923
17 Jan 2024700.25700.25700.25708.38708.38700
16 Jan 2024668.77668.77668.77691.63691.636,682
15 Jan 2024679.63679.63679.63679.63679.63-
12 Jan 2024650.00650.00650.00650.00650.00-
11 Jan 2024695.63695.63695.63695.63695.63-
10 Jan 2024634.25634.25634.25634.25634.25-
09 Jan 2024620.00725.34620.00636.38636.381,838
08 Jan 2024662.75667.00662.75661.25661.251,100
05 Jan 2024710.25710.25710.25717.38717.38250
04 Jan 2024709.75709.75709.75709.75709.75-
03 Jan 2024700.00700.00700.00724.00724.00685
02 Jan 2024675.25700.25675.25709.25709.25291
29 Dec 2023695.25695.25695.25692.63692.632,260
28 Dec 2023701.50701.50701.50704.00704.00229
27 Dec 2023700.00700.00700.00698.63698.63519
22 Dec 2023680.25680.25680.25680.88680.88302
21 Dec 2023697.00697.00697.00697.00697.00-
20 Dec 2023710.00710.00710.00704.13704.13710
19 Dec 2023725.00725.00710.57728.13728.13258
18 Dec 2023775.25775.25775.25742.88742.88359
15 Dec 2023723.00746.50723.00756.50756.50229
14 Dec 2023645.00645.00645.00686.38686.385
13 Dec 2023685.00715.00679.00687.88687.889,744
12 Dec 2023679.25807.17679.25662.38662.38100
11 Dec 2023751.50751.50737.50722.38722.38216
08 Dec 2023776.13776.13776.13776.13776.13-
07 Dec 2023792.75807.50792.75802.13802.13350
06 Dec 2023800.00800.00800.00787.75787.7510
05 Dec 2023812.251,033.27812.25818.50818.502,166
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...