UK Markets closed

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

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
3.2062+0.4737 (+17.34%)
At close: 04:04PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
01 Jul 20223.00003.25003.00003.20623.20621,109,366
30 Jun 20222.78002.93802.78002.73302.73301,476,531
29 Jun 20222.73302.73302.73302.73302.7330-
28 Jun 20222.32502.47502.32302.33902.33901,219,098
27 Jun 20221.91001.91001.91002.03802.0380917,675
24 Jun 20222.14102.14102.14102.14102.1410-
23 Jun 20222.39502.39502.39502.39502.3950-
22 Jun 20222.31002.31002.31002.31002.3100-
21 Jun 20222.09502.75002.09502.10402.1040339,704
20 Jun 20222.56802.56802.56802.55502.55502,827
17 Jun 20222.72302.72302.72302.72302.7230-
16 Jun 20222.71302.71302.71302.73402.7340431,749
15 Jun 20222.78802.78802.50002.59602.59601,088,841
14 Jun 20222.81302.81301.70302.82102.8210365,131
13 Jun 20222.41502.41502.41302.81402.8140723,662
10 Jun 20222.31302.31302.31302.31302.3130-
09 Jun 20221.76901.76901.76901.76901.7690-
08 Jun 20221.66301.66301.66301.66301.6630-
07 Jun 20221.75501.77201.75501.73401.73401,214,053
06 Jun 20221.66501.66501.60001.69601.6960256
01 Jun 20221.86101.86101.86101.86101.8610-
31 May 20221.88002.90901.88001.80101.8010150
30 May 20221.69001.71001.69001.65901.65901,304,933
27 May 20221.85801.87001.85801.90101.90101,315,512
26 May 20222.25002.25002.25002.25102.251050
25 May 20222.99003.03302.90002.74302.74303,973
24 May 20222.70602.70602.54303.01103.01101,691,800
23 May 20222.89002.89002.89002.73602.7360519,031
20 May 20222.40802.41302.40802.89902.8990610,360
19 May 20222.50002.50002.50002.41002.4100100
18 May 20222.30002.30002.30002.48502.485050
17 May 20222.15003.00902.15002.26602.2660750
16 May 20222.49802.60002.49802.63302.6330683,062
13 May 20223.00003.12502.69002.53402.5340367,691
12 May 20223.24403.24403.24403.24403.2440-
11 May 20222.86502.86502.86502.86002.86001,000
10 May 20223.00003.00002.17702.95802.958031,578
09 May 20222.32002.32002.25002.93802.93801,028,702
06 May 20222.31802.43802.25002.15102.15102,356,118
05 May 20222.00002.00001.97802.33302.33303,056,579
04 May 20222.00002.00002.00002.36302.3630192,022
03 May 20222.13302.46902.13302.15902.159068,863
29 Apr 20222.25002.25002.24502.28302.283098,545
28 Apr 20222.48502.48502.48502.52302.523074,377
27 Apr 20222.50002.50802.50002.69402.6940237,906
26 Apr 20222.07202.07202.02502.58102.58103,728,531
25 Apr 20222.31802.33302.27502.37402.3740741,322
22 Apr 20222.00002.11002.00002.11002.11004,188,739
21 Apr 20221.78901.78901.78901.78901.7890-
20 Apr 20221.53301.53301.53301.75501.7550146,868
19 Apr 20221.52301.63601.52301.59001.59001,140,737
14 Apr 20221.71601.71601.71601.71601.7160-
13 Apr 20221.77301.77301.62001.62801.62801,845,659
12 Apr 20221.20301.23101.20301.69601.69604,128,167
11 Apr 20221.65001.70001.65001.72601.726056,944
08 Apr 20221.43501.43501.43501.45601.4560817,785
07 Apr 20221.32401.32401.32401.32401.3240-
06 Apr 20221.22301.25001.22301.26601.266070,153
05 Apr 20221.03501.03500.88401.03501.03501,000,000
04 Apr 20221.00501.00501.00500.93800.93803,024,000
01 Apr 20221.01001.01001.01001.01001.0100-
31 Mar 20220.88800.88800.88500.86400.86403,400
30 Mar 20220.88800.88800.88800.88800.8880-
29 Mar 20221.05501.05901.05500.85500.85507,192,514
28 Mar 20220.91800.91800.91800.92000.92001,334,291
25 Mar 20220.91600.91600.91600.91600.9160-
24 Mar 20221.06501.09000.99500.92600.92606,273,338
23 Mar 20221.13901.13901.13901.13901.1390-
22 Mar 20221.96401.96401.96401.08501.08505,860,641
21 Mar 20221.15801.15801.15801.09001.09001,800
18 Mar 20221.43301.45301.19301.21301.21302,475,214
17 Mar 20221.50001.50001.50001.50601.5060471,051
16 Mar 20221.50101.50101.50101.50101.5010-
15 Mar 20222.25002.28001.96501.91301.91307,729,123
14 Mar 20222.34402.34402.34402.34402.3440-
11 Mar 20221.91802.06501.86502.13102.13105,599,014
10 Mar 20222.19902.19902.19902.19902.1990-
09 Mar 20222.06602.06602.06602.06602.0660-
08 Mar 20222.53802.53801.87402.54802.548099,150
07 Mar 20222.25002.25002.11502.30802.30803,605,768
04 Mar 20221.97802.06301.97802.06902.06902,150,644
03 Mar 20221.70801.70801.70801.83801.8380368,784
02 Mar 20221.95001.95001.95001.79801.7980107,493
01 Mar 20222.53102.53102.11901.85101.85107,992,978
28 Feb 20221.88501.88501.85501.69901.6990107,493
25 Feb 20221.95802.00001.95801.78401.78401,936,341
24 Feb 20222.34502.34502.34502.29902.2990239,704
23 Feb 20222.07502.07502.07502.07502.0750-
22 Feb 20222.16302.16301.79102.02902.029014,674
21 Feb 20222.00002.00002.00002.11302.1130907,490
18 Feb 20221.96501.96501.96501.97801.978050,700
17 Feb 20221.50001.75501.50001.68601.686011,826,081
16 Feb 20221.43301.43301.42501.48601.48602,500
15 Feb 20221.85801.85801.67401.53401.53401,606,179
14 Feb 20222.25002.25001.79501.79501.7950281,040
11 Feb 20221.77801.77801.75301.87301.8730655,209
10 Feb 20221.58301.69501.56301.58101.58102,251,841
09 Feb 20221.76001.79801.66001.66001.66004,634,586
08 Feb 20222.07002.17902.06801.99001.990024,156
07 Feb 20222.04002.04002.04002.02602.0260834,404
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...