Leverage Shares 3x Short Silver ETC (3SSL.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 08:00AM BST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 172.90 | 172.90 | 172.90 | 172.90 | 172.90 | - |
| 08 May 2024 | 187.50 | 187.50 | 187.50 | 187.50 | 187.50 | - |
| 07 May 2024 | 202.35 | 205.43 | 202.35 | 189.68 | 189.68 | 1 |
| 03 May 2024 | 201.80 | 209.50 | 201.80 | 213.75 | 213.75 | 1,352 |
| 02 May 2024 | 209.65 | 209.65 | 209.65 | 206.98 | 206.98 | 112 |
| 01 May 2024 | 208.23 | 208.23 | 208.23 | 208.23 | 208.23 | - |
| 30 Apr 2024 | 192.35 | 213.00 | 192.35 | 210.82 | 210.82 | 1,210 |
| 29 Apr 2024 | 190.35 | 190.35 | 190.35 | 193.50 | 193.50 | 4 |
| 26 Apr 2024 | 196.27 | 196.27 | 196.27 | 196.27 | 196.27 | - |
| 25 Apr 2024 | 191.98 | 191.98 | 191.98 | 191.98 | 191.98 | - |
| 24 Apr 2024 | 196.90 | 199.25 | 196.90 | 193.35 | 193.35 | 114 |
| 23 Apr 2024 | 194.30 | 194.30 | 194.30 | 194.35 | 194.35 | 47 |
| 22 Apr 2024 | 195.45 | 195.45 | 195.45 | 195.45 | 195.45 | 1 |
| 19 Apr 2024 | 171.10 | 171.10 | 171.10 | 171.10 | 171.10 | - |
| 18 Apr 2024 | 173.23 | 173.23 | 173.23 | 173.23 | 173.23 | - |
| 17 Apr 2024 | 170.05 | 170.05 | 170.05 | 170.05 | 170.05 | - |
| 16 Apr 2024 | 166.65 | 175.02 | 166.65 | 178.05 | 178.05 | 456 |
| 15 Apr 2024 | 170.95 | 170.95 | 170.95 | 170.95 | 170.95 | - |
| 12 Apr 2024 | 156.75 | 156.75 | 156.75 | 164.23 | 164.23 | 325 |
| 11 Apr 2024 | 185.48 | 185.48 | 185.48 | 185.48 | 185.48 | - |
| 10 Apr 2024 | 180.93 | 180.93 | 180.93 | 180.93 | 180.93 | - |
| 09 Apr 2024 | 192.91 | 192.91 | 192.91 | 185.57 | 185.57 | 3,914 |
| 08 Apr 2024 | 184.25 | 185.05 | 184.25 | 184.80 | 184.80 | 2,077 |
| 05 Apr 2024 | 192.55 | 194.25 | 192.55 | 194.25 | 194.25 | 3,098 |
| 04 Apr 2024 | 201.75 | 204.00 | 201.75 | 198.80 | 198.80 | 3,609 |
| 03 Apr 2024 | 224.25 | 228.55 | 210.45 | 209.98 | 209.98 | 3,215 |
| 02 Apr 2024 | 253.85 | 259.55 | 236.10 | 237.95 | 237.95 | 2,890 |
| 28 Mar 2024 | 265.27 | 265.27 | 265.27 | 265.27 | 265.27 | - |
| 27 Mar 2024 | 274.73 | 274.73 | 274.73 | 274.73 | 274.73 | - |
| 26 Mar 2024 | 278.02 | 278.02 | 278.02 | 278.02 | 278.02 | - |
| 25 Mar 2024 | 268.13 | 268.13 | 268.13 | 268.13 | 268.13 | - |
| 22 Mar 2024 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - |
| 21 Mar 2024 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | - |
| 20 Mar 2024 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | - |
| 19 Mar 2024 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - |
| 18 Mar 2024 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | - |
| 15 Mar 2024 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - |
| 14 Mar 2024 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
| 13 Mar 2024 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | - |
| 12 Mar 2024 | 291.28 | 291.28 | 291.28 | 286.55 | 286.55 | 47 |
| 11 Mar 2024 | 283.70 | 283.70 | 277.00 | 276.60 | 276.60 | 824 |
| 08 Mar 2024 | 284.70 | 284.70 | 284.70 | 284.20 | 284.20 | 250 |
| 07 Mar 2024 | 292.25 | 294.25 | 287.95 | 277.75 | 277.75 | 972 |
| 06 Mar 2024 | 287.08 | 287.08 | 287.08 | 287.08 | 287.08 | - |
| 05 Mar 2024 | 304.13 | 304.13 | 304.13 | 304.13 | 304.13 | - |
| 04 Mar 2024 | 307.05 | 307.05 | 307.05 | 306.98 | 306.98 | 302 |
| 01 Mar 2024 | 337.55 | 337.55 | 337.55 | 337.55 | 337.55 | - |
| 29 Feb 2024 | 360.95 | 360.95 | 360.95 | 360.95 | 360.95 | - |
| 28 Feb 2024 | 368.73 | 368.73 | 368.73 | 368.73 | 368.73 | - |
| 27 Feb 2024 | 363.40 | 363.40 | 363.40 | 363.40 | 363.40 | - |
| 26 Feb 2024 | 363.25 | 363.25 | 363.25 | 363.25 | 363.25 | - |
| 23 Feb 2024 | 348.30 | 348.30 | 348.30 | 348.30 | 348.30 | - |
| 22 Feb 2024 | 352.23 | 352.23 | 352.23 | 352.23 | 352.23 | - |
| 21 Feb 2024 | 347.55 | 347.55 | 347.55 | 347.55 | 347.55 | - |
| 20 Feb 2024 | 333.00 | 357.10 | 333.00 | 340.98 | 340.98 | 3,959 |
| 19 Feb 2024 | 328.45 | 335.40 | 328.30 | 338.75 | 338.75 | 3,949 |
| 16 Feb 2024 | 346.45 | 353.60 | 346.45 | 333.45 | 333.45 | 10 |
| 15 Feb 2024 | 354.85 | 354.85 | 354.85 | 354.85 | 354.85 | - |
| 14 Feb 2024 | 399.90 | 399.90 | 380.25 | 375.30 | 375.30 | 45 |
| 13 Feb 2024 | 388.10 | 390.70 | 373.85 | 391.45 | 391.45 | 7 |
| 12 Feb 2024 | 362.40 | 362.40 | 362.40 | 362.40 | 362.40 | - |
| 09 Feb 2024 | 363.00 | 363.00 | 363.00 | 372.75 | 372.75 | 3 |
| 08 Feb 2024 | 374.75 | 375.05 | 372.05 | 372.23 | 372.23 | 5 |
| 07 Feb 2024 | 375.48 | 375.48 | 375.48 | 375.48 | 375.48 | - |
| 06 Feb 2024 | 374.10 | 374.10 | 374.10 | 374.10 | 374.10 | - |
| 05 Feb 2024 | 382.17 | 382.17 | 382.17 | 382.17 | 382.17 | - |
| 02 Feb 2024 | 363.73 | 363.73 | 363.73 | 363.73 | 363.73 | - |
| 01 Feb 2024 | 339.08 | 339.08 | 339.08 | 339.08 | 339.08 | - |
| 31 Jan 2024 | 338.77 | 338.77 | 338.77 | 338.77 | 338.77 | - |
| 30 Jan 2024 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | - |
| 29 Jan 2024 | 344.65 | 344.65 | 344.65 | 344.65 | 344.65 | - |
| 26 Jan 2024 | 356.75 | 356.75 | 356.75 | 356.75 | 356.75 | - |
| 25 Jan 2024 | 356.95 | 356.95 | 356.95 | 356.95 | 356.95 | - |
| 24 Jan 2024 | 358.08 | 358.08 | 358.08 | 358.08 | 358.08 | - |
| 23 Jan 2024 | 379.10 | 379.10 | 379.10 | 379.10 | 379.10 | - |
| 22 Jan 2024 | 386.85 | 386.85 | 386.85 | 386.85 | 386.85 | - |
| 19 Jan 2024 | 370.50 | 370.50 | 370.50 | 370.50 | 370.50 | - |
| 18 Jan 2024 | 362.23 | 362.23 | 362.23 | 362.23 | 362.23 | - |
| 17 Jan 2024 | 367.15 | 367.15 | 367.15 | 367.15 | 367.15 | - |
| 16 Jan 2024 | 349.92 | 349.92 | 349.92 | 349.92 | 349.92 | - |
| 15 Jan 2024 | 338.55 | 338.55 | 338.55 | 338.55 | 338.55 | - |
| 12 Jan 2024 | 329.02 | 329.02 | 329.02 | 329.02 | 329.02 | - |
| 11 Jan 2024 | 369.10 | 369.10 | 369.10 | 369.10 | 369.10 | - |
| 10 Jan 2024 | 347.00 | 347.00 | 347.00 | 353.75 | 353.75 | 300 |
| 09 Jan 2024 | 347.60 | 347.60 | 347.60 | 347.60 | 347.60 | - |
| 08 Jan 2024 | 339.20 | 339.20 | 339.20 | 339.20 | 339.20 | - |
| 05 Jan 2024 | 333.75 | 333.75 | 333.75 | 333.75 | 333.75 | - |
| 04 Jan 2024 | 344.00 | 344.00 | 344.00 | 347.77 | 347.77 | 159 |
| 03 Jan 2024 | 350.23 | 350.23 | 350.23 | 350.23 | 350.23 | - |
| 02 Jan 2024 | 315.55 | 315.55 | 315.55 | 315.55 | 315.55 | - |
| 29 Dec 2023 | 314.35 | 314.35 | 314.35 | 314.35 | 314.35 | - |
| 28 Dec 2023 | 300.05 | 300.05 | 300.05 | 300.05 | 300.05 | - |
| 27 Dec 2023 | 290.70 | 290.70 | 290.70 | 290.70 | 290.70 | - |
| 22 Dec 2023 | 300.35 | 300.35 | 285.65 | 287.60 | 287.60 | 7,600 |
| 21 Dec 2023 | 293.02 | 293.02 | 293.02 | 293.02 | 293.02 | - |
| 20 Dec 2023 | 307.15 | 307.15 | 305.25 | 293.83 | 293.83 | 65 |
| 19 Dec 2023 | 308.60 | 319.17 | 292.91 | 298.48 | 298.48 | 181 |
| 18 Dec 2023 | 309.05 | 313.30 | 309.05 | 316.55 | 316.55 | 211 |
| 15 Dec 2023 | 305.05 | 305.05 | 305.05 | 304.98 | 304.98 | 367 |
| 14 Dec 2023 | 302.85 | 305.40 | 302.85 | 297.60 | 297.60 | 912 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.