UK markets open in 7 hours 26 minutes

GraniteShares 3x Short NVIDIA Daily ETP (3SVP.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
4.7500+0.0500 (+1.06%)
At close: 04:21PM BST
Time period:
31 May 2023 - 31 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 20244.80004.90004.45004.75004.7500196,158
29 May 20244.85005.00004.25004.70004.70004,090,335
28 May 20245.90006.25005.00004.97504.9750368,545
24 May 20246.60006.75006.15006.25006.2500517,400
23 May 20247.30007.55006.35006.60006.60002,378,663
22 May 20248.90009.20008.35008.92508.9250160,632
21 May 20248.75009.35008.75008.90008.9000235,821
20 May 20249.05009.35008.90009.00009.00005,803
17 May 20249.40009.40009.05009.32509.325037,565
16 May 20248.85008.85008.85008.85008.8500-
15 May 202410.200010.20009.10009.25009.2500715,177
14 May 202410.800010.800010.496010.250010.2500545,466
13 May 202410.900010.900010.800010.700010.70002,004
10 May 202410.700010.700010.700010.750010.750042,927
09 May 202410.900011.200010.400010.950010.950023,832
08 May 202410.600011.100010.500010.750010.7500166,925
07 May 202410.400013.276010.400010.550010.5500240,206
03 May 202411.900011.900011.500011.650011.650076,805
02 May 202413.200014.100013.000013.250013.250078,619
01 May 202413.400013.800013.300014.200014.200054,891
30 Apr 202412.200016.533011.600012.150012.1500209,441
29 Apr 202412.100012.400012.100012.250012.2500161,087
26 Apr 202414.000014.400012.300012.350012.3500349,945
25 Apr 202416.500016.900015.100015.350015.3500212,535
24 Apr 202414.200015.300014.200015.350015.350061,252
23 Apr 202416.600016.600015.100015.100015.1000197,974
22 Apr 202418.500019.300017.200018.450018.4500475,201
19 Apr 202415.400015.600014.700016.550016.550030,803
18 Apr 202415.100015.500014.800014.500014.500071,537
17 Apr 202413.800014.400013.500014.300014.300065,739
16 Apr 202414.300015.000013.800013.750013.7500327,839
15 Apr 202413.200013.300012.200013.250013.250010,105
12 Apr 202412.900013.400012.900013.050013.050010,450
11 Apr 202413.800014.500013.600013.350013.3500185,574
10 Apr 202414.800015.800013.800014.150014.1500420,624
09 Apr 202414.200015.700013.781015.500015.5000104,300
08 Apr 202413.600014.000013.200013.800013.8000180,381
05 Apr 202414.000014.600013.600013.850013.8500321,125
04 Apr 202413.050013.050013.050013.050013.0500-
03 Apr 202413.500013.500012.700012.750012.750050,334
02 Apr 202413.200013.900011.912013.150013.1500119,843
28 Mar 202412.900012.900012.400012.550012.5500167,450
27 Mar 202411.400011.400011.400012.750012.750069,936
26 Mar 202410.800013.494010.800011.200011.2000575,618
25 Mar 202411.200011.500010.600010.900010.900051,228
22 Mar 202412.200012.400011.300011.150011.1500215,999
21 Mar 202412.500012.500012.200011.950011.95008,100
20 Mar 202413.400013.400013.400013.550013.5500165,000
19 Mar 202414.100015.000014.100013.750013.7500256,125
18 Mar 202413.100013.100012.100013.550013.5500511,735
15 Mar 202414.100014.500013.300013.450013.4500235,441
14 Mar 202412.400014.000012.400013.900013.9000372,440
13 Mar 202411.700013.400011.600013.200013.2000258,716
12 Mar 202414.900014.900012.700012.850012.8500330,941
11 Mar 202415.000016.000013.500014.750014.7500597,265
08 Mar 202411.600013.000010.700013.200013.2000383,114
07 Mar 202414.100014.100012.700012.750012.7500373,469
06 Mar 202416.300016.300014.500014.550014.550050,071
05 Mar 202416.600021.366015.800016.650016.6500175,634
04 Mar 202417.500017.900016.500016.400016.4000189,853
01 Mar 202419.900020.800019.300018.750018.750010,073
29 Feb 202422.000022.000020.200020.950020.950034,249
28 Feb 202422.800022.800022.100021.650021.650046,671
27 Feb 202421.000031.051020.600021.350021.350039,565
26 Feb 202421.300021.300020.400020.300020.300089,772
23 Feb 202420.600021.800018.800020.950020.9500175,774
22 Feb 202426.800027.400022.600022.950022.9500171,122
21 Feb 202440.600041.000040.000041.100041.1000120,413
20 Feb 202437.000040.000034.556039.800039.800051,291
19 Feb 202434.200034.200033.900033.600033.60001,926
16 Feb 202434.100035.000032.300032.700032.700017,917
15 Feb 202432.100034.300032.100033.750033.750056,969
14 Feb 202433.800034.900032.900034.850034.850059,164
13 Feb 202434.900041.146034.100033.800033.8000137,450
12 Feb 202435.900035.900032.800032.300032.300039,966
09 Feb 202438.800038.900036.000036.250036.250015,736
08 Feb 202438.900039.300038.000038.200038.200024,165
07 Feb 202442.600043.400040.000040.850040.850081,361
06 Feb 202436.900055.483036.800042.450042.450018,000
05 Feb 202447.800047.800040.300042.850042.850048,899
02 Feb 202452.200052.200048.400048.600048.600068,564
01 Feb 202457.200058.600056.600057.600057.600018,968
31 Jan 202456.800060.800056.800059.250059.250045,231
30 Jan 202454.700061.198054.400054.750054.750055,163
29 Jan 202458.800059.200058.400059.250059.25006,447
26 Jan 202462.600062.600059.400059.250059.250010,500
25 Jan 202456.600057.800055.700056.400056.400056,523
24 Jan 202461.100061.100057.500058.300058.30009,173
23 Jan 202480.255080.255080.255065.500065.500048,458
22 Jan 202464.200066.200062.400063.850063.85001,685
19 Jan 202471.300071.300069.700070.350070.350018,295
18 Jan 202476.800076.800073.000072.800072.80002,033
17 Jan 202478.900082.100077.100079.800079.800011,736
16 Jan 202487.400094.357076.900077.050077.050011,076
15 Jan 202482.300082.300082.300082.300082.3000-
12 Jan 202485.600086.000085.600084.950084.950021,200
11 Jan 202488.900089.400087.300089.600089.600021,124
10 Jan 202489.800090.299086.700087.150087.15003,008
09 Jan 202496.8000131.522096.800094.800094.800046,318
08 Jan 2024109.9000109.9000106.8000104.8500104.850032,262
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...