UK markets open in 3 hours 35 minutes
NIKKEI 225
37,780.35 +151.87 (+0.40%) HANG SENG
17,626.81 +342.27 (+1.98%) CRUDE OIL
83.83 +0.26 (+0.31%) GOLD FUTURES
2,345.60 +3.10 (+0.13%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,551.71 +192.73 (+0.38%)
GraniteShares 3x Short Uber Daily ETP (3SUE.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 03:08PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 2.3595 | 2.3595 | 2.3595 | 2.3595 | 2.3595 | - |
| 23 Apr 2024 | 2.1365 | 2.1365 | 2.1365 | 2.1365 | 2.1365 | - |
| 22 Apr 2024 | 2.3101 | 2.3101 | 2.3101 | 2.3101 | 2.3101 | - |
| 19 Apr 2024 | 2.2967 | 2.2967 | 2.2967 | 2.2967 | 2.2967 | - |
| 18 Apr 2024 | 1.9964 | 1.9964 | 1.9964 | 1.9964 | 1.9964 | - |
| 17 Apr 2024 | 2.0086 | 2.0086 | 2.0086 | 2.0086 | 2.0086 | - |
| 16 Apr 2024 | 1.8686 | 1.8686 | 1.8686 | 1.9249 | 1.9249 | 318 |
| 15 Apr 2024 | 1.8144 | 1.8144 | 1.8144 | 1.8144 | 1.8144 | - |
| 12 Apr 2024 | 1.8031 | 1.8031 | 1.8031 | 1.8031 | 1.8031 | - |
| 11 Apr 2024 | 1.7284 | 1.7284 | 1.7284 | 1.7284 | 1.7284 | - |
| 10 Apr 2024 | 1.8648 | 1.8648 | 1.8648 | 1.8648 | 1.8648 | - |
| 09 Apr 2024 | 1.8769 | 1.8769 | 1.8769 | 1.8769 | 1.8769 | - |
| 08 Apr 2024 | 1.7699 | 1.7699 | 1.7699 | 1.7699 | 1.7699 | - |
| 05 Apr 2024 | 1.6691 | 1.6691 | 1.6691 | 1.6691 | 1.6691 | - |
| 04 Apr 2024 | 1.6947 | 1.6947 | 1.6947 | 1.6947 | 1.6947 | - |
| 03 Apr 2024 | 1.5917 | 1.5917 | 1.5917 | 1.5917 | 1.5917 | - |
| 02 Apr 2024 | 1.7039 | 1.7039 | 1.7039 | 1.7039 | 1.7039 | - |
| 28 Mar 2024 | 1.6566 | 1.6566 | 1.6566 | 1.6566 | 1.6566 | - |
| 27 Mar 2024 | 1.6609 | 1.6609 | 1.6609 | 1.6609 | 1.6609 | - |
| 26 Mar 2024 | 1.6931 | 1.6931 | 1.6931 | 1.5556 | 1.5556 | 4 |
| 25 Mar 2024 | 1.5063 | 1.5063 | 1.5063 | 1.5063 | 1.5063 | - |
| 22 Mar 2024 | 1.5127 | 1.5127 | 1.5127 | 1.5127 | 1.5127 | - |
| 21 Mar 2024 | 1.4459 | 1.4459 | 1.4459 | 1.4459 | 1.4459 | - |
| 20 Mar 2024 | 1.6361 | 1.6361 | 1.6361 | 1.6361 | 1.6361 | - |
| 19 Mar 2024 | 1.6400 | 1.6400 | 1.6400 | 1.7531 | 1.7531 | 25 |
| 18 Mar 2024 | 1.8394 | 1.8394 | 1.8394 | 1.8394 | 1.8394 | - |
| 15 Mar 2024 | 1.7074 | 1.7074 | 1.7074 | 1.7074 | 1.7074 | - |
| 14 Mar 2024 | 1.6308 | 1.6308 | 1.6308 | 1.6308 | 1.6308 | - |
| 13 Mar 2024 | 1.5656 | 1.5656 | 1.5656 | 1.5656 | 1.5656 | - |
| 12 Mar 2024 | 1.5391 | 1.5391 | 1.5391 | 1.6225 | 1.6225 | 12 |
| 11 Mar 2024 | 1.6050 | 1.6935 | 1.6050 | 1.6070 | 1.6070 | 3,283 |
| 08 Mar 2024 | 1.4931 | 1.4931 | 1.4931 | 1.4931 | 1.4931 | - |
| 07 Mar 2024 | 1.5235 | 1.5235 | 1.5235 | 1.5235 | 1.5235 | - |
| 06 Mar 2024 | 1.4862 | 1.4862 | 1.4862 | 1.4862 | 1.4862 | - |
| 05 Mar 2024 | 1.5148 | 1.6114 | 1.5148 | 1.6329 | 1.6329 | 1,422 |
| 04 Mar 2024 | 1.4453 | 1.4453 | 1.4453 | 1.4500 | 1.4500 | 1,500 |
| 01 Mar 2024 | 1.5125 | 1.5125 | 1.5125 | 1.5125 | 1.5125 | - |
| 29 Feb 2024 | 1.6176 | 1.6176 | 1.6176 | 1.6176 | 1.6176 | - |
| 28 Feb 2024 | 1.6480 | 1.6480 | 1.6480 | 1.6454 | 1.6454 | 1,000 |
| 27 Feb 2024 | 1.6813 | 1.7062 | 1.6813 | 1.5718 | 1.5718 | 2,087 |
| 26 Feb 2024 | 1.6588 | 1.6588 | 1.6588 | 1.6588 | 1.6588 | - |
| 23 Feb 2024 | 1.6328 | 1.6328 | 1.6328 | 1.6328 | 1.6328 | - |
| 22 Feb 2024 | 1.6451 | 1.6451 | 1.6451 | 1.6451 | 1.6451 | - |
| 21 Feb 2024 | 1.7165 | 1.7165 | 1.7165 | 1.7165 | 1.7165 | - |
| 20 Feb 2024 | 2.2310 | 2.2310 | 1.7316 | 1.7409 | 1.7409 | 1,967 |
| 19 Feb 2024 | 1.6529 | 1.6529 | 1.6529 | 1.6529 | 1.6529 | - |
| 16 Feb 2024 | 1.4946 | 1.4946 | 1.4806 | 1.5628 | 1.5628 | 2,274 |
| 15 Feb 2024 | 1.5871 | 1.5871 | 1.5871 | 1.5871 | 1.5871 | - |
| 14 Feb 2024 | 2.3875 | 2.3875 | 1.7758 | 1.8794 | 1.8794 | 2,021 |
| 13 Feb 2024 | 3.0593 | 3.0593 | 2.6320 | 2.8486 | 2.8486 | 150 |
| 12 Feb 2024 | 2.6668 | 2.6668 | 2.6668 | 2.6986 | 2.6986 | 216 |
| 09 Feb 2024 | 2.6751 | 2.6751 | 2.6751 | 2.7181 | 2.7181 | 76 |
| 08 Feb 2024 | 2.5641 | 2.5641 | 2.5641 | 2.5641 | 2.5641 | - |
| 07 Feb 2024 | 2.5649 | 2.5649 | 2.5649 | 2.5649 | 2.5649 | - |
| 06 Feb 2024 | 2.8652 | 3.3970 | 2.8652 | 2.7710 | 2.7710 | 76 |
| 05 Feb 2024 | 2.9073 | 2.9073 | 2.9073 | 2.9073 | 2.9073 | - |
| 02 Feb 2024 | 3.0701 | 3.0701 | 3.0701 | 3.0701 | 3.0701 | - |
| 01 Feb 2024 | 3.3093 | 3.3093 | 3.3093 | 3.3458 | 3.3458 | 26 |
| 31 Jan 2024 | 3.3387 | 3.3387 | 3.3387 | 3.4000 | 3.4000 | 150 |
| 30 Jan 2024 | 3.2154 | 3.2154 | 3.2154 | 3.1374 | 3.1374 | 150 |
| 29 Jan 2024 | 3.2712 | 3.2712 | 3.2712 | 3.2712 | 3.2712 | - |
| 26 Jan 2024 | 3.3189 | 3.3189 | 3.3189 | 3.3189 | 3.3189 | - |
| 25 Jan 2024 | 3.3349 | 3.3349 | 3.3349 | 3.3349 | 3.3349 | - |
| 24 Jan 2024 | 3.6299 | 3.6299 | 3.6299 | 3.6299 | 3.6299 | - |
| 23 Jan 2024 | 3.6669 | 3.6669 | 3.6669 | 3.6669 | 3.6669 | - |
| 22 Jan 2024 | 3.4860 | 3.4860 | 3.4860 | 3.4860 | 3.4860 | - |
| 19 Jan 2024 | 3.4640 | 3.4640 | 3.4640 | 3.4640 | 3.4640 | - |
| 18 Jan 2024 | 3.5280 | 3.5280 | 3.5280 | 3.5280 | 3.5280 | - |
| 17 Jan 2024 | 3.8805 | 3.8805 | 3.8805 | 3.8805 | 3.8805 | - |
| 16 Jan 2024 | 3.5468 | 3.5468 | 3.5468 | 3.7013 | 3.7013 | 4 |
| 15 Jan 2024 | 3.8077 | 3.8077 | 3.8077 | 3.8077 | 3.8077 | - |
| 12 Jan 2024 | 3.6462 | 3.6462 | 3.6462 | 3.6462 | 3.6462 | - |
| 11 Jan 2024 | 3.9567 | 3.9567 | 3.9567 | 3.9567 | 3.9567 | - |
| 10 Jan 2024 | 4.0935 | 4.0935 | 4.0935 | 4.0935 | 4.0935 | - |
| 09 Jan 2024 | 4.3853 | 4.3853 | 4.3853 | 4.3853 | 4.3853 | - |
| 08 Jan 2024 | 5.1252 | 5.1252 | 5.1252 | 4.7049 | 4.7049 | 595 |
| 05 Jan 2024 | 4.8973 | 4.8973 | 4.8973 | 4.8973 | 4.8973 | - |
| 04 Jan 2024 | 4.7266 | 4.7266 | 4.7266 | 4.7266 | 4.7266 | - |
| 03 Jan 2024 | 4.8460 | 4.8460 | 4.8460 | 4.8460 | 4.8460 | - |
| 02 Jan 2024 | 4.6679 | 4.6679 | 4.6679 | 4.6679 | 4.6679 | - |
| 29 Dec 2023 | 3.9801 | 3.9801 | 3.9801 | 3.9801 | 3.9801 | - |
| 28 Dec 2023 | 3.8101 | 3.8101 | 3.8101 | 3.8101 | 3.8101 | - |
| 27 Dec 2023 | 3.9859 | 3.9859 | 3.9859 | 3.9859 | 3.9859 | - |
| 22 Dec 2023 | 4.1988 | 4.1988 | 4.1988 | 4.1988 | 4.1988 | - |
| 21 Dec 2023 | 4.1837 | 4.1837 | 4.1837 | 4.1837 | 4.1837 | - |
| 20 Dec 2023 | 4.1102 | 4.1102 | 4.1102 | 4.1102 | 4.1102 | - |
| 19 Dec 2023 | 4.1106 | 4.1302 | 4.1106 | 4.0226 | 4.0226 | 53 |
| 18 Dec 2023 | 4.2368 | 4.2368 | 4.2368 | 4.2368 | 4.2368 | - |
| 15 Dec 2023 | 3.9009 | 3.9009 | 3.9009 | 3.9009 | 3.9009 | - |
| 14 Dec 2023 | 4.2042 | 4.2042 | 4.2042 | 4.2042 | 4.2042 | - |
| 13 Dec 2023 | 4.1715 | 4.1715 | 4.1715 | 4.1715 | 4.1715 | - |
| 12 Dec 2023 | 4.0108 | 4.0108 | 4.0108 | 4.0108 | 4.0108 | - |
| 11 Dec 2023 | 4.0008 | 4.0008 | 4.0008 | 4.0008 | 4.0008 | - |
| 08 Dec 2023 | 4.1796 | 4.1796 | 4.1796 | 4.1796 | 4.1796 | - |
| 07 Dec 2023 | 4.6775 | 4.6775 | 4.6775 | 4.6775 | 4.6775 | - |
| 06 Dec 2023 | 4.7855 | 4.7855 | 4.7855 | 4.7855 | 4.7855 | - |
| 05 Dec 2023 | 5.1560 | 5.1560 | 5.1560 | 5.1560 | 5.1560 | - |
| 04 Dec 2023 | 4.5859 | 4.5859 | 4.5859 | 4.5859 | 4.5859 | - |
| 01 Dec 2023 | 5.3413 | 5.3413 | 5.3413 | 5.3413 | 5.3413 | - |
| 30 Nov 2023 | 5.6932 | 5.6932 | 5.6932 | 5.6932 | 5.6932 | - |
| *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.