UK markets closed

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

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
7.62+0.17 (+2.26%)
At close: 1:29PM BST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
18 Jun 20217.347.577.347.627.6226,817
17 Jun 20219.909.908.998.968.9613,898
16 Jun 20219.7210.009.559.929.9216,751
15 Jun 20218.809.538.809.409.4012,290
14 Jun 20219.659.658.678.978.9733,461
11 Jun 202110.0010.009.059.559.5514,741
10 Jun 20219.6010.189.009.389.3827,454
09 Jun 20219.949.949.249.659.6525,822
08 Jun 20219.8010.148.609.889.8875,844
07 Jun 202110.2710.689.7010.6310.6328,209
04 Jun 202111.2611.519.9010.1310.1333,116
03 Jun 20219.9010.699.7510.1910.1938,902
02 Jun 20219.139.899.069.789.7820,184
01 Jun 20218.579.858.579.059.0534,238
28 May 20219.069.158.639.029.0233,026
27 May 20219.509.708.959.269.2647,653
26 May 20219.5610.159.339.459.4586,834
25 May 202110.2011.519.5310.4010.4049,608
24 May 202111.1511.4510.3710.4510.45442,098
21 May 202110.7611.239.8511.1811.18547,530
20 May 202113.8013.8011.3311.4811.4849,764
19 May 202110.5610.5610.5610.5610.56-
18 May 202110.9510.9510.5610.5610.5680,287,493
17 May 20218.678.678.6711.0711.072,740,800
14 May 20210.010.010.010.010.01214,148,009
13 May 202111.5512.3010.3512.3012.30247,550
12 May 202110.5010.809.7510.5710.57100,862
11 May 20219.7511.707.9110.0510.05380,234
10 May 20217.809.007.808.858.8594,138
07 May 20210.010.010.000.010.0174,918,932
06 May 20210.010.010.000.010.01429,298,849
05 May 20210.010.010.000.010.0163,515,286
04 May 20210.000.010.000.010.01194,057,699
30 Apr 20210.010.010.000.000.00159,635,531
29 Apr 20210.000.010.000.010.0183,364,904
28 Apr 20210.000.000.000.000.00170,650,807
27 Apr 20210.000.000.000.000.00142,221,761
26 Apr 20210.000.000.000.000.0067,260,964
23 Apr 20210.000.000.000.000.00264,325,429
22 Apr 20210.000.000.000.000.00183,654,971
21 Apr 20210.000.000.000.000.00178,304,048
20 Apr 20210.000.000.000.000.00351,803,556
19 Apr 20210.000.000.000.000.00217,035,787
16 Apr 20210.000.000.000.000.00131,955,954
15 Apr 20210.000.000.000.000.00162,310,339
14 Apr 20210.000.000.000.000.00529,171,674
13 Apr 20210.010.010.000.000.00302,779,403
12 Apr 20210.010.010.010.010.01269,793,603
09 Apr 20210.010.010.010.010.0149,725,988
08 Apr 20210.010.010.010.010.01137,233,100
07 Apr 20210.010.010.010.010.0164,068,724
06 Apr 20210.010.010.010.010.01286,457,902
01 Apr 20210.010.010.010.010.01380,741,193
31 Mar 20210.010.010.010.010.01263,071,835
30 Mar 20210.010.010.010.010.01199,020,386
29 Mar 20210.010.010.010.010.01231,498,682
26 Mar 20210.010.010.010.010.01144,204,975
25 Mar 20210.010.010.010.010.01248,988,051
24 Mar 20210.010.010.010.010.0188,651,194
23 Mar 20210.010.010.010.010.01169,113,555
22 Mar 20210.010.010.010.010.01200,070,553
19 Mar 20210.010.010.010.010.01194,053,495
18 Mar 20210.010.010.010.010.01101,085,352
17 Mar 20210.010.010.010.010.01175,276,044
16 Mar 20210.010.010.010.010.0186,973,094
15 Mar 20210.010.010.010.010.01141,532,692
12 Mar 20210.010.010.010.010.01240,138,743
11 Mar 20210.010.010.010.010.01176,132,608
10 Mar 20210.010.010.010.010.01789,999,354
09 Mar 20210.010.010.010.010.01290,814,710
08 Mar 20210.020.020.010.010.01250,497,348
05 Mar 20210.010.020.010.020.02344,608,223
04 Mar 20210.010.010.010.010.01220,425,046
03 Mar 20210.010.010.010.010.0187,307,188
02 Mar 20210.010.010.010.010.0150,309,348
01 Mar 20210.010.010.010.010.0189,817,967
26 Feb 20210.010.010.010.010.01244,852,099
25 Feb 20210.010.010.010.010.01122,828,588
24 Feb 20210.010.010.010.010.01223,968,911
23 Feb 20210.010.010.010.010.01395,582,591
22 Feb 20210.010.010.010.010.0175,334,890
19 Feb 20210.010.010.010.010.0153,591,308
18 Feb 20210.010.010.010.010.0179,825,960
17 Feb 20210.010.010.010.010.0185,142,036
16 Feb 20210.010.010.010.010.0127,458,979
15 Feb 20210.010.010.010.010.0146,568,730
12 Feb 20210.010.010.010.010.0166,950,354
11 Feb 20210.010.010.010.010.0134,570,119
10 Feb 20210.010.010.010.010.0194,041,501
09 Feb 20210.010.010.010.010.0131,813,725
08 Feb 20210.010.010.010.010.0153,193,990
05 Feb 20210.010.010.010.010.0189,781,524
04 Feb 20210.010.010.010.010.0129,493,224
03 Feb 20210.010.010.010.010.0159,342,253
02 Feb 20210.010.010.010.010.0187,374,055
01 Feb 20210.010.010.010.010.0194,472,426
29 Jan 20210.010.010.010.010.0142,778,784
28 Jan 20210.010.010.010.010.01116,037,828
27 Jan 20210.010.010.010.010.0162,804,265
26 Jan 20210.010.010.010.010.01100,594,816
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...