UK markets closed
NIKKEI 225
38,073.98 -128.39 (-0.34%) HANG SENG
18,537.81 +223.95 (+1.22%) CRUDE OIL
79.59 +0.60 (+0.76%) GOLD FUTURES
2,351.70 +29.40 (+1.27%) DOW
39,387.76 +331.37 (+0.85%) Bitcoin GBP
49,972.58 +868.01 (+1.77%)
Leverage Shares -1x Short Boeing ETP Securities (BAS.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 02:44PM BST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 5.17 | 5.17 | 5.17 | 5.15 | 5.15 | 100 |
| 07 May 2024 | 5.44 | 5.44 | 5.44 | 5.18 | 5.18 | 5 |
| 03 May 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - |
| 02 May 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 01 May 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
| 30 Apr 2024 | 5.35 | 5.35 | 5.35 | 5.30 | 5.30 | 10 |
| 29 Apr 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
| 26 Apr 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
| 25 Apr 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
| 24 Apr 2024 | 5.43 | 5.43 | 5.25 | 5.45 | 5.45 | 532 |
| 23 Apr 2024 | 5.42 | 5.42 | 5.42 | 5.44 | 5.44 | 20 |
| 22 Apr 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
| 19 Apr 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
| 18 Apr 2024 | 5.45 | 5.47 | 5.45 | 5.37 | 5.37 | 2,950 |
| 17 Apr 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| 16 Apr 2024 | 4.93 | 4.93 | 4.93 | 5.45 | 5.45 | 2 |
| 15 Apr 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - |
| 12 Apr 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
| 11 Apr 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
| 10 Apr 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - |
| 09 Apr 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
| 08 Apr 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - |
| 05 Apr 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| 04 Apr 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
| 03 Apr 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| 02 Apr 2024 | 4.83 | 4.83 | 4.54 | 4.87 | 4.87 | 198 |
| 28 Mar 2024 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - |
| 27 Mar 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - |
| 26 Mar 2024 | 4.66 | 5.25 | 4.66 | 4.87 | 4.87 | 93 |
| 25 Mar 2024 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | - |
| 22 Mar 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - |
| 21 Mar 2024 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - |
| 20 Mar 2024 | 5.11 | 5.11 | 5.11 | 4.95 | 4.95 | 150 |
| 19 Mar 2024 | 4.91 | 5.10 | 4.91 | 5.09 | 5.09 | 35 |
| 18 Mar 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - |
| 15 Mar 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - |
| 14 Mar 2024 | 5.00 | 5.00 | 5.00 | 5.04 | 5.04 | 300 |
| 13 Mar 2024 | 5.00 | 5.03 | 4.95 | 5.00 | 5.00 | 3,855 |
| 12 Mar 2024 | 4.86 | 4.98 | 4.86 | 5.00 | 5.00 | 397 |
| 11 Mar 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
| 08 Mar 2024 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - |
| 07 Mar 2024 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - |
| 06 Mar 2024 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - |
| 05 Mar 2024 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - |
| 04 Mar 2024 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - |
| 01 Mar 2024 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - |
| 29 Feb 2024 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - |
| 28 Feb 2024 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | - |
| 27 Feb 2024 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - |
| 26 Feb 2024 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - |
| 23 Feb 2024 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - |
| 22 Feb 2024 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - |
| 21 Feb 2024 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - |
| 20 Feb 2024 | 4.48 | 4.48 | 4.48 | 4.51 | 4.51 | 16 |
| 19 Feb 2024 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 28 |
| 16 Feb 2024 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | - |
| 15 Feb 2024 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | - |
| 14 Feb 2024 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | - |
| 13 Feb 2024 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | - |
| 12 Feb 2024 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - |
| 09 Feb 2024 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | - |
| 08 Feb 2024 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - |
| 07 Feb 2024 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - |
| 06 Feb 2024 | 4.47 | 4.60 | 4.41 | 4.41 | 4.41 | 1,820 |
| 05 Feb 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - |
| 02 Feb 2024 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - |
| 01 Feb 2024 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - |
| 31 Jan 2024 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | - |
| 30 Jan 2024 | 4.36 | 4.47 | 4.36 | 4.58 | 4.58 | 404 |
| 29 Jan 2024 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - |
| 26 Jan 2024 | 4.56 | 4.56 | 4.56 | 4.49 | 4.49 | 216 |
| 25 Jan 2024 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - |
| 24 Jan 2024 | 4.39 | 4.40 | 4.39 | 4.32 | 4.32 | 344 |
| 23 Jan 2024 | 4.63 | 4.63 | 4.50 | 4.33 | 4.33 | 754 |
| 22 Jan 2024 | 4.33 | 4.33 | 4.33 | 4.32 | 4.32 | 25 |
| 19 Jan 2024 | 4.30 | 4.30 | 4.30 | 4.34 | 4.34 | 455 |
| 18 Jan 2024 | 4.48 | 4.50 | 4.45 | 4.41 | 4.41 | 1,674 |
| 17 Jan 2024 | 4.66 | 4.69 | 4.52 | 4.56 | 4.56 | 3,836 |
| 16 Jan 2024 | 4.32 | 4.34 | 4.10 | 4.57 | 4.57 | 900 |
| 15 Jan 2024 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - |
| 12 Jan 2024 | 4.16 | 4.16 | 4.16 | 4.25 | 4.25 | 198 |
| 11 Jan 2024 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - |
| 10 Jan 2024 | 4.07 | 4.07 | 4.07 | 4.06 | 4.06 | 780 |
| 09 Jan 2024 | 4.11 | 4.11 | 4.08 | 4.09 | 4.09 | 285 |
| 08 Jan 2024 | 4.07 | 4.15 | 3.99 | 4.01 | 4.01 | 20,781 |
| 05 Jan 2024 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | - |
| 04 Jan 2024 | 3.90 | 3.90 | 3.82 | 3.78 | 3.78 | 422 |
| 03 Jan 2024 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 880 |
| 02 Jan 2024 | 3.68 | 3.68 | 3.68 | 3.69 | 3.69 | 164 |
| 29 Dec 2023 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | - |
| 28 Dec 2023 | 3.62 | 3.67 | 3.62 | 3.63 | 3.63 | 1,600 |
| 27 Dec 2023 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - |
| 22 Dec 2023 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - |
| 21 Dec 2023 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - |
| 20 Dec 2023 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - |
| 19 Dec 2023 | 3.78 | 3.78 | 3.78 | 3.54 | 3.54 | 193 |
| 18 Dec 2023 | 3.56 | 3.56 | 3.56 | 3.58 | 3.58 | 172 |
| 15 Dec 2023 | 3.80 | 3.80 | 3.58 | 3.56 | 3.56 | 8,372 |
| 14 Dec 2023 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - |
| 13 Dec 2023 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - |
| *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.