UK markets closed

GraniteShares 3x Short Amazon Daily ETP (3SZP.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
786.88+33.88 (+4.50%)
At close: 09:59AM BST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 2024763.75763.75763.75786.88786.8857
09 May 2024753.00753.00753.00753.00753.00-
08 May 2024788.13788.13788.13788.13788.13-
07 May 2024771.00882.88771.00768.88768.889
03 May 2024797.50797.75797.50808.63808.632,130
02 May 2024875.88875.88875.88875.88875.88-
01 May 2024900.00938.25880.25932.88932.883,313
30 Apr 2024966.20966.20966.20909.13909.13173
29 Apr 2024902.88902.88902.88902.88902.88-
26 Apr 2024926.00926.00926.00926.00926.00-
25 Apr 20241,000.001,000.001,000.001,054.251,054.2529
24 Apr 2024962.00962.00962.00962.00962.00-
23 Apr 2024828.99828.99828.99946.25946.25727
22 Apr 20241,013.001,013.001,013.001,007.001,007.0058
19 Apr 2024955.75955.75955.75981.75981.7559
18 Apr 2024894.75894.75894.75890.00890.00201
17 Apr 2024884.75884.75884.75884.75884.75-
16 Apr 2024844.00844.00818.19861.38861.3899
15 Apr 2024821.75827.50820.75822.13822.131,315
12 Apr 2024797.00810.25797.00817.63817.6313
11 Apr 2024822.00830.25820.00826.38826.38146
10 Apr 2024842.88842.88842.88842.88842.88-
09 Apr 2024836.00856.40836.00836.38836.3880
08 Apr 2024807.00807.00807.00815.88815.8865
05 Apr 2024870.25887.50840.50838.00838.00152
04 Apr 2024855.00868.25852.50846.38846.38337
03 Apr 2024871.63871.63871.63871.63871.63-
02 Apr 2024928.78928.78928.78922.13922.13229
28 Mar 2024935.00935.00916.25912.88912.88133
27 Mar 2024930.75950.25930.75932.13932.13118
26 Mar 2024902.50902.50902.50918.00918.00672
25 Mar 2024921.13921.13921.13921.13921.13-
22 Mar 2024948.75948.75944.00931.63931.63672
21 Mar 2024902.25902.25902.25907.88907.881
20 Mar 2024986.50986.50986.50986.50986.50-
19 Mar 2024990.25990.25990.25974.13974.1347
18 Mar 2024985.63985.63985.63985.63985.63-
15 Mar 2024996.25996.25996.25996.25996.25-
14 Mar 2024938.75938.75938.75938.75938.75-
13 Mar 2024949.75949.75949.75949.75949.75-
12 Mar 2024962.15962.15962.15973.00973.0015
11 Mar 20241,026.501,026.501,026.501,026.501,026.50-
08 Mar 20249.439.439.439.439.43-
07 Mar 20249.679.679.679.679.67-
06 Mar 20249.909.909.909.909.90-
05 Mar 202410.4210.4210.429.969.9612
04 Mar 20249.289.289.289.289.28-
01 Mar 20249.519.519.519.519.51-
29 Feb 202410.0710.0710.0710.0710.07-
28 Feb 202410.2210.2210.2210.2210.22-
27 Feb 2024995.69995.69995.691,011.001,011.0022
26 Feb 2024982.75982.75982.75994.25994.25198
23 Feb 2024994.50994.50994.501,007.751,007.75267
22 Feb 20241,050.251,050.251,050.251,050.251,050.25-
21 Feb 20241,120.001,131.001,120.001,127.501,127.5014
20 Feb 20241,091.001,132.781,091.001,152.251,152.2582
19 Feb 20241,118.751,118.751,118.751,118.751,118.75-
16 Feb 20241,098.501,098.501,098.501,098.501,098.50-
15 Feb 20241,132.751,132.751,132.751,132.751,132.75-
14 Feb 20241,112.751,112.751,112.751,112.751,112.75-
13 Feb 20241,135.531,135.531,135.531,104.501,104.50110
12 Feb 20241,036.251,036.251,036.251,036.251,036.25-
09 Feb 20241,049.501,049.501,049.501,049.501,049.50-
08 Feb 20241,088.251,088.251,088.251,088.251,088.25-
07 Feb 20241,103.501,103.501,103.501,100.501,100.5096
06 Feb 20241,199.441,199.441,199.441,131.501,131.50261
05 Feb 20241,138.251,138.251,138.251,138.251,138.25-
02 Feb 20241,121.501,121.501,116.501,088.751,088.75300
01 Feb 20241,449.751,449.751,449.751,449.751,449.75-
31 Jan 20241,471.501,471.501,471.501,471.501,471.50-
30 Jan 20241,514.541,514.541,514.541,369.001,369.0017
29 Jan 20241,402.751,402.751,402.751,402.751,402.75-
26 Jan 20241,392.001,392.001,392.001,392.001,392.00-
25 Jan 20241,423.751,423.751,423.751,423.751,423.75-
24 Jan 20241,437.501,437.501,437.501,436.751,436.7522
23 Jan 20241,581.961,581.961,581.961,525.501,525.5015
22 Jan 20241,510.501,510.501,510.501,510.501,510.50-
19 Jan 20241,554.501,554.501,554.501,554.501,554.50-
18 Jan 20241,558.501,558.501,558.501,558.501,558.50-
17 Jan 20241,619.001,619.001,619.001,619.001,619.00-
16 Jan 20241,568.001,658.421,568.001,570.501,570.5059
15 Jan 20241,530.001,530.001,530.001,530.001,530.00-
12 Jan 20241,533.001,533.001,516.721,499.751,499.7531
11 Jan 20241,526.751,526.751,526.751,526.751,526.75-
10 Jan 20241,597.001,602.001,597.001,563.501,563.5040
09 Jan 20241,760.241,760.241,760.241,639.251,639.2599
08 Jan 20241,800.501,800.501,720.001,753.751,753.75320
05 Jan 20241,890.001,890.001,890.001,821.001,821.0050
04 Jan 20241,760.501,801.501,760.501,791.001,791.00381
03 Jan 20241,685.751,685.751,685.751,685.751,685.75-
02 Jan 20241,578.001,578.001,578.001,686.501,686.505
29 Dec 20231,578.001,578.001,578.001,564.751,564.7519
28 Dec 20231,563.501,563.501,563.501,563.501,563.50-
27 Dec 20231,550.001,550.001,550.001,550.001,550.00-
22 Dec 20231,554.751,554.751,554.751,554.751,554.75-
21 Dec 20231,510.501,575.501,510.501,586.751,586.7539
20 Dec 20231,529.251,529.251,529.251,529.251,529.25-
19 Dec 20231,697.371,697.371,697.371,550.251,550.25102
18 Dec 20231,662.001,662.001,662.001,585.751,585.751
15 Dec 20231,690.501,690.501,690.501,705.001,705.00147
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...