UK markets closed

GraniteShares 3x Short Apple Daily ETP (3SWP.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2,288.00-24.25 (-1.05%)
At close: 08:05AM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20242,254.502,254.502,254.502,288.002,288.00406
01 May 2024------
30 Apr 20242,474.322,569.472,474.322,200.002,200.00184
29 Apr 20242,163.252,163.252,163.252,163.252,163.25-
26 Apr 20242,341.502,341.502,341.502,341.502,341.50-
25 Apr 20242,423.002,423.002,423.002,423.002,423.00-
24 Apr 20242,602.002,602.002,602.002,466.002,466.005
23 Apr 20242,426.892,426.892,426.892,521.002,521.00697
22 Apr 20242,595.502,595.502,595.502,595.502,595.50-
19 Apr 20242,523.002,523.002,523.002,600.002,600.00256
18 Apr 20242,453.002,453.002,453.002,453.002,453.00-
17 Apr 20242,402.252,402.252,402.252,402.252,402.25-
16 Apr 20242,253.502,362.112,253.502,396.002,396.00186
15 Apr 20242,162.002,162.002,162.002,162.002,162.00-
12 Apr 20242,228.002,228.002,228.002,133.752,133.75200
11 Apr 20242,414.502,414.502,414.502,434.502,434.5065
10 Apr 20242,475.502,475.502,475.502,475.502,475.501
09 Apr 20242,360.482,360.482,360.482,418.502,418.50532
08 Apr 20242,414.502,414.502,414.502,414.502,414.50-
05 Apr 20242,333.002,360.502,333.002,393.752,393.75266
04 Apr 20242,307.502,307.502,307.502,307.502,307.50-
03 Apr 20242,343.252,343.252,343.252,343.252,343.25-
02 Apr 20242,367.502,367.502,356.262,425.502,425.50256
28 Mar 20242,311.752,311.752,311.752,311.752,311.75-
27 Mar 20242,283.252,283.252,283.252,283.252,283.25-
26 Mar 20242,171.262,171.262,171.262,319.502,319.50238
25 Mar 20242,300.002,342.002,300.002,331.252,331.25100
22 Mar 20242,291.502,294.002,263.002,276.252,276.25410
21 Mar 20242,121.002,239.502,096.002,260.252,260.25620
20 Mar 20242,124.002,124.002,124.002,124.002,124.00-
19 Mar 20242,293.262,293.262,293.262,163.752,163.75190
18 Mar 20242,162.252,162.252,162.252,162.252,162.25-
15 Mar 20242,310.252,310.252,310.252,310.252,310.25-
14 Mar 20242,255.752,255.752,255.752,255.752,255.75-
13 Mar 20242,312.752,312.752,312.752,312.752,312.75-
12 Mar 20242,223.502,346.572,223.502,259.002,259.00237
11 Mar 20242,237.752,237.752,237.752,237.752,237.75-
08 Mar 20242,311.002,311.002,311.002,277.252,277.2510
07 Mar 20242,453.502,453.502,401.002,384.002,384.00236
06 Mar 20242,404.502,404.502,326.502,370.002,370.00443
05 Mar 20242,272.502,294.002,023.102,350.752,350.75109
04 Mar 20242,054.002,196.002,054.002,186.752,186.75195
01 Mar 20241,956.002,056.001,956.002,079.752,079.75173
29 Feb 20242,006.002,006.002,006.002,006.002,006.00-
28 Feb 20241,929.501,954.591,929.501,963.001,963.0063
27 Feb 20241,974.861,974.861,974.861,982.251,982.258
26 Feb 20241,978.751,978.751,978.751,978.751,978.75-
23 Feb 20241,912.501,912.501,912.501,912.501,912.50-
22 Feb 20241,918.751,918.751,918.751,918.751,918.75-
21 Feb 20241,965.001,965.001,965.001,948.751,948.7579
20 Feb 20241,818.981,818.981,818.981,974.751,974.75146
19 Feb 20241,972.751,972.751,972.751,972.751,972.75-
16 Feb 20241,918.751,918.751,918.751,918.751,918.75-
15 Feb 20241,957.001,957.001,957.001,955.001,955.0036
14 Feb 20241,912.751,912.751,912.751,912.751,912.75-
13 Feb 20241,816.001,816.001,745.841,840.251,840.25176
12 Feb 20241,767.251,767.251,767.251,767.251,767.25-
09 Feb 20241,720.251,720.251,720.251,720.251,720.25-
08 Feb 20241,775.001,775.001,775.001,775.001,775.00-
07 Feb 20241,741.751,741.751,741.751,741.751,741.75-
06 Feb 20241,766.001,833.511,766.001,753.001,753.001,322
05 Feb 20241,806.751,806.751,806.751,806.751,806.75-
02 Feb 20241,867.501,907.001,867.501,796.751,796.75289
01 Feb 20241,847.501,847.501,823.001,834.251,834.25790
31 Jan 20241,745.501,745.501,745.501,826.251,826.2536
30 Jan 20241,599.331,599.331,599.331,749.501,749.50604
29 Jan 20241,660.501,660.501,652.501,691.501,691.50213
26 Jan 20241,606.001,606.001,606.001,592.251,592.25100
25 Jan 20241,593.001,593.001,593.001,558.501,558.5015
24 Jan 20241,563.501,563.501,563.501,563.501,563.50-
23 Jan 20241,841.811,841.811,841.811,598.751,598.751,812
22 Jan 20241,575.001,575.001,575.001,604.001,604.00750
19 Jan 20241,714.001,714.001,714.001,714.001,714.00-
18 Jan 20241,828.001,828.001,755.001,741.751,741.75378
17 Jan 20241,964.251,964.251,964.251,964.251,964.25-
16 Jan 20241,907.471,907.471,907.471,894.001,894.00776
15 Jan 20241,852.251,852.251,852.251,852.251,852.25-
12 Jan 20241,821.751,821.751,821.751,821.751,821.75-
11 Jan 20241,887.001,902.501,882.001,879.001,879.002,143
10 Jan 20241,866.751,866.751,866.751,866.751,866.75-
09 Jan 20241,941.671,941.671,941.671,876.751,876.751,888
08 Jan 20241,941.001,941.001,913.001,903.001,903.00364
05 Jan 20241,993.002,004.001,939.001,943.001,943.00955
04 Jan 20241,920.501,920.501,920.501,947.751,947.75112
03 Jan 20241,862.001,902.501,862.001,891.751,891.75295
02 Jan 20241,826.501,826.501,615.081,817.001,817.00258
29 Dec 20231,621.001,621.001,621.001,621.001,621.00-
28 Dec 20231,612.751,612.751,612.751,612.751,612.75-
27 Dec 20231,665.251,665.251,665.251,665.251,665.25-
22 Dec 20231,589.251,589.251,589.251,589.251,589.25-
21 Dec 20231,598.251,598.251,598.251,598.251,598.25-
20 Dec 20231,583.001,583.001,583.001,539.501,539.50231
19 Dec 20231,523.351,562.971,523.351,544.501,544.50374
18 Dec 20231,595.251,595.251,595.251,595.251,595.25-
15 Dec 20231,524.751,524.751,524.751,524.751,524.75-
14 Dec 20231,499.251,499.251,499.251,499.251,499.25-
13 Dec 20231,587.251,587.251,587.251,587.251,587.25-
12 Dec 20231,778.861,778.861,633.571,651.501,651.50221
11 Dec 20231,685.751,685.751,685.751,685.751,685.75-
08 Dec 20231,615.001,615.001,615.001,615.001,615.00-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...