UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.11 +0.16 (+0.20%) GOLD FUTURES
2,314.30 +4.70 (+0.20%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,196.72 +1,016.48 (+2.20%)
GraniteShares 3x Short Alibaba Daily ETP (SAA3.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 02:38PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 24.70 | 24.70 | 24.70 | 23.40 | 23.40 | 1,104 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| 29 Apr 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
| 26 Apr 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
| 25 Apr 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
| 24 Apr 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
| 23 Apr 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | - |
| 22 Apr 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
| 19 Apr 2024 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - |
| 18 Apr 2024 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - |
| 17 Apr 2024 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - |
| 16 Apr 2024 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - |
| 15 Apr 2024 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - |
| 12 Apr 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - |
| 11 Apr 2024 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - |
| 10 Apr 2024 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - |
| 09 Apr 2024 | 0.31 | 0.31 | 0.31 | 0.30 | 0.30 | 23 |
| 08 Apr 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - |
| 05 Apr 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
| 04 Apr 2024 | 32.20 | 32.20 | 30.40 | 30.65 | 30.65 | 485 |
| 03 Apr 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
| 02 Apr 2024 | 32.16 | 32.16 | 32.16 | 30.75 | 30.75 | 20 |
| 28 Mar 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
| 27 Mar 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - |
| 26 Mar 2024 | 30.37 | 30.37 | 30.37 | 32.30 | 32.30 | 789 |
| 25 Mar 2024 | 32.20 | 32.20 | 32.10 | 32.50 | 32.50 | 247 |
| 22 Mar 2024 | 29.70 | 29.70 | 29.70 | 31.45 | 31.45 | 69 |
| 21 Mar 2024 | 29.10 | 29.10 | 29.10 | 28.60 | 28.60 | 666 |
| 20 Mar 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
| 19 Mar 2024 | 26.24 | 26.24 | 26.24 | 29.70 | 29.70 | 4,998 |
| 18 Mar 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
| 15 Mar 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
| 14 Mar 2024 | 26.40 | 26.40 | 26.40 | 29.35 | 29.35 | 634 |
| 13 Mar 2024 | 26.40 | 26.40 | 26.00 | 25.65 | 25.65 | 4,885 |
| 12 Mar 2024 | 31.37 | 31.37 | 31.37 | 26.90 | 26.90 | 317 |
| 11 Mar 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| 08 Mar 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
| 07 Mar 2024 | 31.20 | 31.40 | 31.20 | 31.15 | 31.15 | 1,901 |
| 06 Mar 2024 | 30.90 | 30.90 | 29.30 | 28.75 | 28.75 | 327 |
| 05 Mar 2024 | 33.20 | 33.20 | 31.70 | 32.05 | 32.05 | 132 |
| 04 Mar 2024 | 31.80 | 31.90 | 31.70 | 32.10 | 32.10 | 245 |
| 01 Mar 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
| 29 Feb 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
| 28 Feb 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 27 Feb 2024 | 32.03 | 32.03 | 32.03 | 26.30 | 26.30 | 299 |
| 26 Feb 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
| 23 Feb 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
| 22 Feb 2024 | 27.20 | 27.20 | 27.20 | 28.25 | 28.25 | 2,037 |
| 21 Feb 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
| 20 Feb 2024 | 30.86 | 30.86 | 30.86 | 32.20 | 32.20 | 9 |
| 19 Feb 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
| 16 Feb 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
| 15 Feb 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
| 14 Feb 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
| 13 Feb 2024 | 31.21 | 31.21 | 31.21 | 33.50 | 33.50 | 24,749 |
| 12 Feb 2024 | 33.20 | 33.20 | 33.20 | 31.55 | 31.55 | 5,525 |
| 09 Feb 2024 | 33.40 | 34.50 | 33.40 | 34.35 | 34.35 | 16,392 |
| 08 Feb 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
| 07 Feb 2024 | 27.00 | 29.70 | 27.00 | 31.25 | 31.25 | 8,661 |
| 06 Feb 2024 | 34.36 | 34.36 | 34.36 | 27.25 | 27.25 | 246 |
| 05 Feb 2024 | 31.80 | 31.80 | 31.80 | 31.35 | 31.35 | 3,237 |
| 02 Feb 2024 | 34.40 | 34.40 | 34.40 | 36.00 | 36.00 | 1,394 |
| 01 Feb 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
| 31 Jan 2024 | 35.50 | 35.50 | 35.50 | 33.95 | 33.95 | 887 |
| 30 Jan 2024 | 33.71 | 33.71 | 33.71 | 34.15 | 34.15 | 4,292 |
| 29 Jan 2024 | 31.20 | 31.20 | 31.20 | 33.20 | 33.20 | 413 |
| 26 Jan 2024 | 32.00 | 32.00 | 32.00 | 31.30 | 31.30 | 2,249 |
| 25 Jan 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
| 24 Jan 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
| 23 Jan 2024 | 43.36 | 43.36 | 43.36 | 33.00 | 33.00 | 5,068 |
| 22 Jan 2024 | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | - |
| 19 Jan 2024 | 44.50 | 44.50 | 44.50 | 44.15 | 44.15 | 4,041 |
| 18 Jan 2024 | 41.90 | 42.10 | 41.90 | 42.45 | 42.45 | 1,550 |
| 17 Jan 2024 | 39.10 | 43.90 | 39.10 | 43.00 | 43.00 | 6,752 |
| 16 Jan 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - |
| 15 Jan 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
| 12 Jan 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
| 11 Jan 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - |
| 10 Jan 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | - |
| 09 Jan 2024 | 36.90 | 36.90 | 32.09 | 36.60 | 36.60 | 2,545 |
| 08 Jan 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| 05 Jan 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
| 04 Jan 2024 | 31.70 | 31.70 | 31.70 | 31.75 | 31.75 | 2,363 |
| 03 Jan 2024 | 33.00 | 33.20 | 32.10 | 31.85 | 31.85 | 257 |
| 02 Jan 2024 | 30.20 | 33.00 | 30.20 | 33.00 | 33.00 | 261 |
| 29 Dec 2023 | 30.00 | 30.00 | 30.00 | 30.20 | 30.20 | 1,496 |
| 28 Dec 2023 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
| 27 Dec 2023 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
| 22 Dec 2023 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
| 21 Dec 2023 | 33.20 | 33.20 | 33.20 | 32.80 | 32.80 | 41 |
| 20 Dec 2023 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
| 19 Dec 2023 | 34.80 | 34.80 | 34.80 | 34.25 | 34.25 | 1,623 |
| 18 Dec 2023 | 35.40 | 35.40 | 35.40 | 36.50 | 36.50 | 100 |
| 15 Dec 2023 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
| 14 Dec 2023 | 40.60 | 40.60 | 38.40 | 37.20 | 37.20 | 10,468 |
| 13 Dec 2023 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
| 12 Dec 2023 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | - |
| 11 Dec 2023 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | - |
| 08 Dec 2023 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | - |
| *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.