UK markets close in 5 hours 55 minutes

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

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,037.50-25.00 (-2.35%)
As of 10:17AM BST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20241,037.501,037.501,037.501,037.501,037.5020
29 Apr 20241,579.501,630.501,093.501,062.501,062.5019,503
26 Apr 20241,887.501,889.501,690.501,819.501,819.505,802
25 Apr 20242,148.502,257.502,016.001,976.001,976.004,658
24 Apr 20242,129.502,400.001,795.502,206.002,206.0020,820
23 Apr 20243,604.003,653.002,825.823,290.003,290.002,915
22 Apr 20243,385.003,739.003,384.003,708.003,708.0010,674
19 Apr 20243,213.003,296.003,022.003,051.003,051.003,537
18 Apr 20243,090.003,090.002,749.002,991.002,991.002,338
17 Apr 20242,538.002,793.002,538.002,721.502,721.502,456
16 Apr 20242,500.002,781.002,035.692,627.502,627.503,458
15 Apr 20242,127.002,282.502,127.002,285.002,285.002,132
12 Apr 20242,077.002,078.502,077.002,060.502,060.501,427
11 Apr 20242,112.502,112.502,112.502,123.502,123.50150
10 Apr 20242,092.002,092.002,058.502,053.252,053.251,453
09 Apr 20242,005.002,252.041,899.501,957.251,957.257,189
08 Apr 20242,096.502,096.501,960.001,994.501,994.503,484
05 Apr 20242,507.002,507.002,507.002,507.002,507.00-
04 Apr 20242,202.502,233.502,120.002,108.502,108.5023,702
03 Apr 20242,411.002,421.502,392.502,279.502,279.50645
02 Apr 20242,104.502,460.001,974.732,370.752,370.755,285
28 Mar 20241,963.001,963.001,963.001,953.751,953.75300
27 Mar 20241,891.001,891.001,891.001,855.001,855.00250
26 Mar 20241,980.502,141.481,742.001,845.251,845.258,416
25 Mar 20242,291.002,291.002,088.002,143.002,143.001,679
22 Mar 20242,261.002,397.502,259.502,264.752,264.757,587
21 Mar 20241,905.501,933.501,905.502,070.502,070.50107
20 Mar 20242,096.002,156.502,094.502,150.752,150.753,123
19 Mar 20242,113.502,445.722,113.502,150.002,150.001,012
18 Mar 20242,368.002,368.002,104.502,125.752,125.756,916
15 Mar 20242,550.002,646.002,477.002,648.002,648.003,907
14 Mar 20242,419.502,585.002,328.002,603.002,603.002,314
13 Mar 20242,130.002,222.002,130.002,228.252,228.25650
12 Mar 20242,158.002,158.001,935.062,015.752,015.7556
11 Mar 20242,048.002,079.501,887.501,991.251,991.2530
08 Mar 20241,920.502,098.501,920.502,098.502,098.506,908
07 Mar 20242,127.502,213.502,011.502,040.502,040.50470
06 Mar 20241,877.502,156.001,850.502,074.252,074.255,548
05 Mar 20241,815.002,015.001,509.222,012.752,012.754,388
04 Mar 20241,496.001,635.501,496.001,690.751,690.751,714
01 Mar 20241,491.501,491.501,491.501,479.501,479.5010
29 Feb 20241,451.001,460.001,390.501,502.251,502.254,371
28 Feb 20241,498.501,518.001,397.001,380.751,380.754,246
27 Feb 20241,423.001,645.991,423.001,450.751,450.75208
26 Feb 20241,672.501,672.501,510.501,493.751,493.75125
23 Feb 20241,609.501,647.501,609.501,642.251,642.251,242
22 Feb 20241,564.001,690.501,564.001,667.251,667.251,045
21 Feb 20241,677.001,677.001,677.001,665.001,665.0054
20 Feb 20241,579.501,888.661,579.501,695.001,695.00976
19 Feb 20241,551.501,576.501,551.501,578.251,578.253,146
16 Feb 20241,450.001,560.501,431.501,500.501,500.502,810
15 Feb 20241,833.501,833.501,799.501,721.751,721.75277
14 Feb 20241,988.501,988.501,988.501,988.501,988.50-
13 Feb 20241,960.502,072.751,960.502,009.502,009.501,200
12 Feb 20241,801.001,801.001,801.001,801.001,801.00-
09 Feb 20241,824.001,824.501,743.001,817.251,817.25330
08 Feb 20241,893.001,899.001,893.001,822.751,822.751,089
07 Feb 20241,939.501,939.501,939.501,931.251,931.251,075
06 Feb 20242,210.502,290.501,907.102,074.252,074.253,354
05 Feb 20242,159.502,267.502,150.002,266.752,266.751,214
02 Feb 20241,832.502,037.001,832.502,059.502,059.501,801
01 Feb 20241,869.501,869.501,861.002,000.002,000.00295
31 Jan 20241,950.501,950.501,850.501,840.001,840.0020
30 Jan 20241,726.501,797.221,693.001,762.501,762.507,346
29 Jan 20242,007.502,019.501,842.001,869.501,869.501,111
26 Jan 20242,081.002,109.502,024.002,060.002,060.00303
25 Jan 20241,822.502,005.501,822.502,023.502,023.50659
24 Jan 20241,466.001,500.501,427.501,475.251,475.255,573
23 Jan 20241,519.501,519.501,393.501,513.501,513.501,300
22 Jan 20241,422.001,443.501,359.501,517.001,517.0010,108
19 Jan 20241,452.501,526.001,450.001,519.501,519.505,327
18 Jan 20241,334.001,430.501,334.001,460.751,460.75251
17 Jan 20241,368.501,449.501,368.501,435.001,435.00656
16 Jan 20241,403.001,419.501,160.221,287.751,287.753,338
15 Jan 20241,300.001,300.001,300.001,300.001,300.00-
12 Jan 20241,266.001,300.501,244.001,276.251,276.256,667
11 Jan 20241,065.001,200.501,065.001,212.251,212.257,060
10 Jan 20241,061.501,081.231,061.501,117.751,117.752,295
09 Jan 20241,026.501,043.50992.021,095.001,095.009,360
08 Jan 20241,081.001,081.001,043.501,039.751,039.751,061
05 Jan 20241,059.001,080.501,059.001,041.501,041.503,050
04 Jan 20241,035.001,043.001,005.501,001.251,001.252,660
03 Jan 2024950.251,070.00950.251,042.001,042.004,591
02 Jan 2024899.75974.75806.62916.38916.384,543
29 Dec 2023856.25856.25856.25859.25859.2510
28 Dec 2023770.00775.25770.00824.38824.38149
27 Dec 2023840.25847.00789.25789.13789.132,170
22 Dec 2023879.75885.00865.25852.50852.503,458
21 Dec 2023905.25946.75887.50893.50893.504,081
20 Dec 2023875.50878.75836.25861.88861.8829,776
19 Dec 2023902.001,041.01849.75843.75843.752,706
18 Dec 2023912.50912.50845.00874.75874.751,359
15 Dec 2023934.75934.75890.25913.88913.886,252
14 Dec 20231,079.001,079.00961.25955.63955.632,823
13 Dec 20231,133.501,245.001,133.501,235.251,235.251,726
12 Dec 20231,082.501,082.501,026.151,145.001,145.004,680
11 Dec 20231,079.501,083.501,024.001,087.251,087.25542
08 Dec 20231,056.501,056.501,026.501,029.751,029.756,036
07 Dec 20231,050.501,050.501,050.501,056.001,056.00145
06 Dec 20231,065.501,065.501,026.001,012.751,012.7527,743
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...