UK markets close in 5 hours 27 minutes

GraniteShares 3x Short AMD Daily ETC (SAM3.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1.5500-0.0250 (-1.59%)
As of 10:49AM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20240.00000.00000.00001.55001.55001,560,000
24 Apr 20241.50001.50001.50001.57501.575033,200
23 Apr 20241.70001.70001.42101.55001.550033,000
22 Apr 20241.65001.79901.65001.75001.75001,235,559
19 Apr 20241.60001.60001.60001.67501.6750416,918
18 Apr 20241.50001.50001.50001.50001.500012,000
17 Apr 20241.37501.37501.37501.37501.3750-
16 Apr 20241.40001.40001.17801.27501.2750791,049
15 Apr 20241.32501.32501.32501.32501.3250-
12 Apr 20241.25001.30001.25001.30001.30001,103,222
11 Apr 20241.30001.30001.30001.17501.1750690,155
10 Apr 20241.22501.22501.22501.22501.2250-
09 Apr 20241.15001.15001.14601.20001.20001,500,000
08 Apr 20241.10001.15001.10001.17501.1750637,879
05 Apr 20241.20001.25001.20001.15001.15002,101,240
04 Apr 20241.07501.07501.07501.07501.0750-
03 Apr 20241.00001.05001.00001.00001.00001,595,919
02 Apr 20241.05401.05401.05401.10001.10002,823,470
28 Mar 20241.00001.00001.00001.00001.0000-
27 Mar 20241.07501.07501.07501.07501.0750-
26 Mar 20240.98700.98700.98701.00001.00001,161,703
25 Mar 20241.05001.15001.05001.02501.02501,675,110
22 Mar 20241.05001.10001.05001.07501.075018,000
21 Mar 20241.00001.00000.95001.00001.00003,000
20 Mar 20241.10001.10001.10001.10001.1000-
19 Mar 20240.95000.95000.78101.02501.02502,109,054
18 Mar 20240.87500.87500.87500.87500.8750-
15 Mar 20240.85000.85000.85000.85000.8500-
14 Mar 20240.87500.87500.87500.87500.8750-
13 Mar 20240.82500.82500.82500.82500.8250-
12 Mar 20240.75000.75000.67200.75000.7500464,000
11 Mar 20240.70000.70000.70000.77500.7750554,000
08 Mar 20240.65000.65000.65000.65000.65004,280,000
07 Mar 20240.65000.65000.65000.65000.6500-
06 Mar 20240.70000.70000.70000.67500.67502,200,000
05 Mar 20240.80001.02100.80000.77500.7750612,167
04 Mar 20240.70000.70000.70000.70000.700011,400
01 Mar 20240.85000.85000.85000.80000.8000600,000
29 Feb 20241.05001.10001.05001.02501.02501,732,966
28 Feb 20241.22501.22501.22501.22501.2250-
27 Feb 20241.25001.55301.25001.22501.2250816,000
26 Feb 20241.22501.22501.22501.22501.2250-
23 Feb 20241.22501.22501.22501.22501.2250-
22 Feb 20241.40001.50001.40001.10001.1000350,000
21 Feb 20241.75001.75001.75001.70001.7000280,000
20 Feb 20241.48001.48001.48001.65001.6500800,796
19 Feb 20241.40001.40001.40001.40001.4000-
16 Feb 20241.30001.30001.30001.37501.375014,000
15 Feb 20241.30001.35001.30001.37501.37504,000
14 Feb 20241.40001.40001.40001.40001.4000-
13 Feb 20241.50001.51801.50001.50001.5000100,000
12 Feb 20241.37501.37501.37501.37501.3750-
09 Feb 20241.50001.50001.50001.50001.5000-
08 Feb 20241.52501.52501.52501.52501.5250-
07 Feb 20241.55001.55001.55001.52501.5250100,100
06 Feb 20241.45001.67101.45001.60001.60004,844,098
05 Feb 20241.35001.40001.35001.47501.47506,711,250
02 Feb 20241.40001.40001.40001.40001.4000-
01 Feb 20241.55001.55001.55001.65001.65001,486,639
31 Jan 20241.80001.85001.75001.65001.65004,465,534
30 Jan 20241.35001.49501.35001.40001.40001,440,000
29 Jan 20241.45001.50001.45001.42501.42504,698,041
26 Jan 20241.32501.32501.32501.32501.3250-
25 Jan 20241.30001.30001.30001.30001.3000-
24 Jan 20241.50001.50001.50001.37501.3750200
23 Jan 20241.75002.09401.75001.67501.6750139,711
22 Jan 20241.67501.67501.67501.67501.6750-
19 Jan 20241.80001.80001.80001.80001.8000-
18 Jan 20241.87501.87501.87501.87501.8750-
17 Jan 20242.10002.10002.05002.10002.10001,038,086
16 Jan 20242.50002.70802.10002.05002.0500994,716
15 Jan 20242.70002.70002.70002.70002.7000-
12 Jan 20242.72502.72502.72502.72502.7250-
11 Jan 20242.85002.85002.85002.85002.8500-
10 Jan 20242.65002.65002.65002.65002.6500-
09 Jan 20242.70003.43202.70002.65002.6500189,963
08 Jan 20242.85002.85002.85002.85002.8500-
05 Jan 20243.20003.20003.20003.20003.2000-
04 Jan 20243.70003.70003.70003.40003.400086,282
03 Jan 20243.60003.60003.60003.60003.6000-
02 Jan 20242.81902.81902.81903.25003.2500150,716
29 Dec 20232.70002.70002.70002.70002.7000-
28 Dec 20232.80002.80002.70002.70002.700098,974
27 Dec 20232.97502.97502.97502.97502.9750-
22 Dec 20233.25003.25003.25003.25003.2500-
21 Dec 20233.35003.35003.35003.35003.3500-
20 Dec 20233.45003.45003.45003.45003.4500-
19 Dec 20233.73103.73103.73103.35003.3500165,169
18 Dec 20233.50003.50003.50003.50003.5000-
15 Dec 20233.40003.40003.40003.40003.4000-
14 Dec 20233.45003.45003.45003.45003.4500-
13 Dec 20233.65003.65003.65003.65003.6500-
12 Dec 20234.40104.95104.40103.45003.4500343,579
11 Dec 20233.95003.95003.95003.95003.9500-
08 Dec 20234.42504.42504.42504.42504.4250-
07 Dec 20235.00005.00005.00004.97504.9750108,938
06 Dec 20235.77505.77505.77505.77505.7750-
05 Dec 20235.64705.64705.64706.32506.325046,747
04 Dec 20236.17506.17506.17506.17506.1750-
01 Dec 20235.70005.70005.70005.70005.7000-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...