UK markets closed

GraniteShares 3x Short Tesla Daily ETP (3STE.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
21.23-1.81 (-7.85%)
At close: 03:32PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202419.9922.0619.9921.2321.238,080
25 Apr 202425.5826.3322.8523.0323.035,499
24 Apr 202425.8425.8422.2725.5825.5810,291
23 Apr 202441.8642.5033.0938.1738.17424
22 Apr 202439.9743.4539.9743.0343.033,310
19 Apr 202437.2338.0036.0635.5135.513,878
18 Apr 202431.6636.0031.6634.9534.952,356
17 Apr 202431.5332.5529.7131.9131.911,897
16 Apr 202429.7632.3823.8730.7330.733,719
15 Apr 202424.9127.1224.9126.8326.83625
12 Apr 202423.6523.6523.6524.1224.1271
11 Apr 202425.1025.1425.1024.8624.86264
10 Apr 202424.1324.1324.0524.0024.00301
09 Apr 202424.0027.4622.0822.8422.844,049
08 Apr 202424.9725.8023.9223.2123.21693
05 Apr 202424.4528.6224.4529.1729.17421
04 Apr 202425.8325.9624.9324.5424.541,100
03 Apr 202428.2528.2526.6326.5826.58478
02 Apr 202423.4229.3822.8827.7327.731,760
28 Mar 202422.3322.3722.1522.8622.86214
27 Mar 202422.1122.8921.9321.6521.65670
26 Mar 202427.2827.2825.7421.5221.5243
25 Mar 202426.8326.8326.0825.0025.00654
22 Mar 202424.4124.4124.4126.3526.3532
21 Mar 202423.5224.0423.5224.1424.14362
20 Mar 202424.5424.9224.5225.2325.231,229
19 Mar 202425.4428.9725.3725.1725.17524
18 Mar 202427.6827.6824.4824.8624.864,853
15 Mar 202429.1430.9329.0230.8630.861,202
14 Mar 202427.3830.3427.2330.4430.441,734
13 Mar 202426.0026.3026.0026.0626.061,582
12 Mar 202423.0724.1223.0723.6723.675
11 Mar 202424.0324.0324.0323.3323.3338
08 Mar 202423.3423.3422.6124.8424.84496
07 Mar 202425.1225.3325.1223.9523.95492
06 Mar 202421.9125.2821.9124.2524.251,202
05 Mar 202420.9923.8916.8223.5623.56300
04 Mar 202417.7118.7217.7119.7719.77878
01 Mar 202417.8317.8317.8317.2717.27101
29 Feb 202416.7516.7516.3817.5917.59947
28 Feb 202416.1716.1716.1716.1716.17-
27 Feb 202416.3019.2916.3016.9516.95907
26 Feb 202418.0918.0917.4817.4417.441,550
23 Feb 202418.9219.3918.9219.2219.221,572
22 Feb 202418.6918.7218.6919.4619.46750
21 Feb 202417.9418.6917.9419.4319.431,400
20 Feb 202418.8321.7018.6119.8119.812,022
19 Feb 202418.4318.4318.4318.4318.43-
16 Feb 202417.1918.1116.6617.5517.552,630
15 Feb 202421.5021.5819.9720.1220.121,018
14 Feb 202422.9923.0222.8523.2723.27801
13 Feb 202422.3824.5322.3523.5723.57792
12 Feb 202421.1121.1121.1121.1121.11-
09 Feb 202421.7621.7820.4321.2621.261,267
08 Feb 202421.5722.1721.2621.3521.351,683
07 Feb 202423.0723.0722.3022.6622.661,239
06 Feb 202427.1927.1922.8924.2424.242,370
05 Feb 202425.2827.2825.2626.4726.471,676
02 Feb 202422.5224.1222.5224.1024.102,400
01 Feb 202421.7723.6121.7723.4223.421,237
31 Jan 202422.9223.2421.7421.5421.54312
30 Jan 202420.4121.8319.6720.6120.614,695
29 Jan 202423.6324.0023.6321.8721.872,219
26 Jan 202424.3724.3723.3524.1324.131,578
25 Jan 202421.1524.0621.1523.7423.746,269
24 Jan 202416.9916.9916.9917.2017.20798
23 Jan 202417.7117.7116.3917.6317.632,051
22 Jan 202416.8217.6216.4517.7117.713,400
19 Jan 202416.9717.2216.9717.6717.672,112
18 Jan 202416.3117.0416.3117.0217.021,878
17 Jan 202416.2716.9216.2716.7416.742,474
16 Jan 202416.0716.0713.3315.0015.00588
15 Jan 202415.1115.1115.1115.1115.11-
12 Jan 202414.6814.6814.6814.8414.8497
11 Jan 202412.9814.0112.9814.0714.07609
10 Jan 202412.5512.6012.5512.9812.982,272
09 Jan 202413.0113.0111.3812.7412.7410
08 Jan 202412.5312.5312.5312.1312.133,096
05 Jan 202412.5812.5812.5812.0812.0847
04 Jan 202411.9511.9511.5311.6211.62134
03 Jan 202410.6312.1310.6312.0912.09834
02 Jan 202411.1011.109.2210.5510.55791
29 Dec 20239.919.919.919.909.90181
28 Dec 20238.849.438.839.499.493,275
27 Dec 20239.749.749.029.099.09610
22 Dec 20239.859.859.859.859.85-
21 Dec 202310.2810.2810.2810.2810.28-
20 Dec 202310.0810.089.779.969.961,076
19 Dec 202311.6311.6311.239.829.82722
18 Dec 202310.4010.409.9410.1510.15548
15 Dec 202310.7510.7510.5710.6410.64520
14 Dec 202312.5212.5211.0911.0911.091,056
13 Dec 202313.4714.3813.4414.3514.35517
12 Dec 202313.4013.4012.3113.3013.3050
11 Dec 202312.7112.7112.7112.7112.71-
08 Dec 202312.0212.0212.0212.0212.02-
07 Dec 202312.3012.3012.3012.3012.30-
06 Dec 202312.3112.3112.3111.7911.79377
05 Dec 202313.6613.6611.5611.8111.81350
04 Dec 202313.4413.4413.4413.3213.32200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...