Leverage Shares -1x Short BP ETP Securities (SBP.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 08:10AM BST
Time period:
23 Sept 2022 - 23 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Sept 2023 | 193.76 | 193.76 | 193.76 | 193.76 | 193.76 | - |
| 20 Sept 2023 | 189.66 | 189.66 | 189.66 | 189.66 | 189.66 | - |
| 19 Sept 2023 | 188.65 | 188.65 | 188.65 | 188.65 | 188.65 | - |
| 18 Sept 2023 | 190.93 | 190.93 | 190.93 | 190.93 | 190.93 | - |
| 15 Sept 2023 | 189.13 | 189.13 | 189.13 | 189.13 | 189.13 | - |
| 14 Sept 2023 | 188.58 | 188.58 | 188.58 | 188.58 | 188.58 | - |
| 13 Sept 2023 | 192.11 | 192.11 | 192.11 | 192.11 | 192.11 | - |
| 12 Sept 2023 | 183.09 | 188.93 | 183.09 | 187.10 | 187.10 | 144 |
| 11 Sept 2023 | 187.14 | 187.14 | 187.14 | 187.14 | 187.14 | - |
| 08 Sept 2023 | 189.10 | 189.10 | 189.10 | 189.10 | 189.10 | - |
| 07 Sept 2023 | 190.13 | 190.13 | 190.13 | 190.13 | 190.13 | - |
| 06 Sept 2023 | 189.04 | 189.04 | 189.04 | 189.04 | 189.04 | - |
| 05 Sept 2023 | 188.63 | 188.63 | 188.63 | 188.63 | 188.63 | - |
| 04 Sept 2023 | 190.02 | 190.02 | 190.02 | 190.02 | 190.02 | - |
| 01 Sept 2023 | 189.65 | 190.50 | 189.65 | 191.16 | 191.16 | 66 |
| 31 Aug 2023 | 193.87 | 193.87 | 193.87 | 193.87 | 193.87 | - |
| 30 Aug 2023 | 191.88 | 191.88 | 191.88 | 191.88 | 191.88 | - |
| 29 Aug 2023 | 196.70 | 196.70 | 196.70 | 196.70 | 196.70 | - |
| 25 Aug 2023 | 201.51 | 201.51 | 201.51 | 201.51 | 201.51 | - |
| 24 Aug 2023 | 200.71 | 200.71 | 200.71 | 200.71 | 200.71 | - |
| 23 Aug 2023 | 200.04 | 200.04 | 200.04 | 200.04 | 200.04 | - |
| 22 Aug 2023 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - |
| 21 Aug 2023 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - |
| 18 Aug 2023 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - |
| 17 Aug 2023 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - |
| 16 Aug 2023 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - |
| 15 Aug 2023 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - |
| 14 Aug 2023 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - |
| 11 Aug 2023 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - |
| 10 Aug 2023 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - |
| 09 Aug 2023 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - |
| 08 Aug 2023 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - |
| 07 Aug 2023 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - |
| 04 Aug 2023 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - |
| 03 Aug 2023 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - |
| 02 Aug 2023 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - |
| 01 Aug 2023 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - |
| 31 Jul 2023 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - |
| 28 Jul 2023 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - |
| 27 Jul 2023 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - |
| 26 Jul 2023 | 192.20 | 192.20 | 192.20 | 192.20 | 192.20 | - |
| 25 Jul 2023 | 177.00 | 177.00 | 177.00 | 193.25 | 193.25 | 43 |
| 24 Jul 2023 | 193.45 | 193.45 | 193.45 | 193.45 | 193.45 | - |
| 21 Jul 2023 | 195.50 | 195.50 | 195.50 | 195.50 | 195.50 | - |
| 20 Jul 2023 | 196.65 | 196.65 | 196.65 | 196.65 | 196.65 | - |
| 19 Jul 2023 | 196.65 | 196.65 | 196.65 | 196.65 | 196.65 | - |
| 18 Jul 2023 | 193.80 | 197.50 | 193.09 | 195.60 | 195.60 | 110 |
| 17 Jul 2023 | 198.25 | 198.25 | 198.25 | 198.25 | 198.25 | - |
| 14 Jul 2023 | 195.80 | 195.80 | 195.80 | 195.80 | 195.80 | - |
| 13 Jul 2023 | 192.50 | 192.50 | 192.50 | 192.50 | 192.50 | - |
| 12 Jul 2023 | 194.00 | 194.00 | 194.00 | 194.30 | 194.30 | 46 |
| 11 Jul 2023 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - |
| 10 Jul 2023 | 204.15 | 204.15 | 204.15 | 204.15 | 204.15 | - |
| 07 Jul 2023 | 204.50 | 204.50 | 204.50 | 204.50 | 204.50 | - |
| 06 Jul 2023 | 207.20 | 207.20 | 207.20 | 207.20 | 207.20 | - |
| 05 Jul 2023 | 205.20 | 205.20 | 205.20 | 205.20 | 205.20 | - |
| 04 Jul 2023 | 210.66 | 210.66 | 210.66 | 201.30 | 201.30 | 40 |
| 03 Jul 2023 | 201.30 | 201.30 | 201.30 | 201.30 | 201.30 | - |
| 30 Jun 2023 | 205.40 | 205.40 | 205.40 | 205.40 | 205.40 | - |
| 29 Jun 2023 | 210.50 | 210.50 | 210.50 | 210.50 | 210.50 | - |
| 28 Jun 2023 | 209.05 | 209.05 | 209.05 | 209.05 | 209.05 | - |
| 27 Jun 2023 | 206.35 | 206.35 | 206.35 | 207.30 | 207.30 | 10 |
| 26 Jun 2023 | 205.65 | 205.65 | 205.65 | 205.65 | 205.65 | - |
| 23 Jun 2023 | 208.75 | 208.75 | 208.75 | 208.75 | 208.75 | - |
| 22 Jun 2023 | 205.30 | 205.30 | 205.30 | 205.30 | 205.30 | - |
| 21 Jun 2023 | 203.50 | 203.50 | 203.50 | 203.50 | 203.50 | - |
| 20 Jun 2023 | 207.30 | 207.30 | 207.30 | 207.30 | 207.30 | - |
| 19 Jun 2023 | 203.30 | 203.30 | 203.30 | 203.30 | 203.30 | - |
| 16 Jun 2023 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - |
| 15 Jun 2023 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - |
| 14 Jun 2023 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - |
| 13 Jun 2023 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - |
| 12 Jun 2023 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | - |
| 09 Jun 2023 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - |
| 08 Jun 2023 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - |
| 07 Jun 2023 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | - |
| 06 Jun 2023 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - |
| 05 Jun 2023 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | - |
| 02 Jun 2023 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | - |
| 01 Jun 2023 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | - |
| 31 May 2023 | 220.05 | 220.05 | 220.05 | 220.05 | 220.05 | - |
| 30 May 2023 | 212.00 | 212.00 | 212.00 | 213.40 | 213.40 | 224 |
| 26 May 2023 | 211.80 | 211.80 | 211.80 | 211.80 | 211.80 | - |
| 25 May 2023 | 212.00 | 212.00 | 212.00 | 212.15 | 212.15 | 205 |
| 24 May 2023 | 206.70 | 206.70 | 206.70 | 206.70 | 206.70 | - |
| 23 May 2023 | 203.70 | 203.70 | 203.70 | 203.70 | 203.70 | - |
| 22 May 2023 | 206.50 | 206.50 | 206.50 | 206.50 | 206.50 | - |
| 19 May 2023 | 204.55 | 204.55 | 204.55 | 204.55 | 204.55 | - |
| 18 May 2023 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | - |
| 17 May 2023 | 205.45 | 205.45 | 205.45 | 205.45 | 205.45 | - |
| 16 May 2023 | 206.05 | 206.05 | 206.05 | 206.05 | 206.05 | - |
| 15 May 2023 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - |
| 12 May 2023 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - |
| 11 May 2023 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - |
| 10 May 2023 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - |
| 09 May 2023 | 201.58 | 201.58 | 201.58 | 200.00 | 200.00 | 70 |
| 05 May 2023 | 205.85 | 205.85 | 205.85 | 205.85 | 205.85 | - |
| 04 May 2023 | 205.85 | 205.85 | 205.85 | 205.85 | 205.85 | - |
| 03 May 2023 | 202.60 | 202.60 | 202.60 | 202.60 | 202.60 | - |
| 02 May 2023 | 187.22 | 187.22 | 187.22 | 204.50 | 204.50 | 19 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
