UK markets close in 1 hour 21 minutes

Leverage Shares -1x Short BP ETP Securities (SBP.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
216.55-0.80 (-0.37%)
As of 08:05AM GMT. Market open.
Time period:
30 Jan 2022 - 30 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 2023216.55216.55216.55216.55216.55-
26 Jan 2023216.55216.55216.55216.55216.55-
25 Jan 2023222.00222.00222.00222.00222.00-
24 Jan 2023212.50216.74212.50221.25221.25134
23 Jan 2023217.35217.35217.35217.35217.35-
20 Jan 2023219.45219.45219.45219.45219.45-
19 Jan 2023220.80220.80220.80220.80220.80-
18 Jan 2023214.90214.90214.90214.90214.90245
17 Jan 2023223.23223.23223.23219.80219.80209
16 Jan 2023217.20217.20217.20223.75223.75270
13 Jan 2023222.20222.20222.20222.20222.20-
12 Jan 2023224.85224.85224.85224.85224.85-
11 Jan 2023224.85224.85224.85224.85224.85-
10 Jan 2023230.10230.10230.10224.85224.85218
09 Jan 2023224.40224.40224.40224.85224.85400
06 Jan 2023231.05231.05231.05231.05231.05-
05 Jan 2023239.10239.10239.10239.10239.10-
04 Jan 2023226.60226.60226.60237.40237.40689
03 Jan 2023229.20229.20228.48231.85231.851,006
30 Dec 2022230.10230.10230.10231.90231.90400
29 Dec 2022229.65229.65229.65229.65229.65-
28 Dec 2022226.00226.00226.00230.65230.65400
23 Dec 2022232.05232.05232.05232.05232.05-
22 Dec 2022231.40231.40231.40232.05232.05400
21 Dec 2022228.65228.65228.65228.65228.65-
20 Dec 2022233.00233.00233.00233.00233.00-
19 Dec 2022231.05231.05231.05231.05231.05-
16 Dec 2022225.70231.00225.70238.15238.15150
15 Dec 2022231.50231.50231.50231.50231.50-
14 Dec 2022221.45221.45221.45221.45221.45-
13 Dec 2022222.75222.75222.75222.75222.75-
12 Dec 2022231.20231.20231.20231.20231.20-
09 Dec 2022225.40232.30225.40229.90229.90478
08 Dec 2022231.25231.25231.25231.25231.25-
07 Dec 2022232.80232.80232.80232.80232.80-
06 Dec 2022225.69225.69225.69226.05226.05108
05 Dec 2022223.45223.45223.45223.45223.45-
02 Dec 2022222.65222.65222.65222.65222.65-
01 Dec 2022219.15219.15219.15219.15219.15-
30 Nov 2022225.00225.00225.00225.00225.00-
29 Nov 2022228.10228.10228.10228.10228.10-
28 Nov 2022230.40230.40229.10230.00230.001,540
25 Nov 2022225.55225.55225.55225.55225.55-
24 Nov 2022224.80224.80224.80224.80224.80-
23 Nov 2022230.80230.80230.80228.45228.451,120
22 Nov 2022234.80234.80234.80234.80234.80-
21 Nov 2022252.65252.65252.65252.65252.65-
18 Nov 2022238.60238.60238.60238.60238.60-
17 Nov 2022243.65243.65243.65243.65243.65-
16 Nov 2022237.35237.35237.35237.35237.35-
15 Nov 2022252.68252.68252.68240.15240.153
14 Nov 2022246.05246.05246.05246.05246.05-
11 Nov 2022243.75243.75243.75243.75243.75-
10 Nov 2022245.50245.50245.50245.50245.50-
09 Nov 2022245.50245.50245.50245.50245.50615
08 Nov 2022265.40265.40265.40251.85251.85604
07 Nov 2022248.35248.35248.35248.35248.35-
04 Nov 2022256.50256.50256.50256.50256.50-
03 Nov 2022265.95265.95265.95265.95265.95-
02 Nov 2022258.05258.05258.05258.05258.05-
01 Nov 2022272.76272.76272.76256.95256.952,058
31 Oct 2022258.20258.20258.20258.20258.20-
28 Oct 2022258.45258.45258.45258.45258.45-
27 Oct 2022252.95252.95252.95252.95252.95-
26 Oct 2022262.05262.05262.05262.05262.05-
25 Oct 2022275.70284.02272.30267.05267.051,365
24 Oct 2022273.80273.80273.80272.90272.90654
21 Oct 2022281.70281.70281.70281.70281.70-
20 Oct 2022279.25279.25279.25279.25279.25-
19 Oct 2022285.30285.30285.30285.30285.30-
18 Oct 2022284.97284.97284.97289.20289.2034
17 Oct 2022280.60280.60280.60280.60280.60-
14 Oct 2022286.30286.30286.30286.30286.30-
13 Oct 2022280.50280.50280.50280.50280.50-
12 Oct 2022299.30299.30299.30299.30299.30-
11 Oct 2022294.80294.80294.80294.80294.80-
10 Oct 2022284.60284.60284.60292.80292.8056
07 Oct 2022284.15284.15284.15284.15284.15-
06 Oct 2022280.60280.60280.60285.75285.75940
05 Oct 2022283.30283.30283.30283.30283.30-
04 Oct 2022282.20334.25282.20277.60277.6065
03 Oct 2022291.85291.85291.85291.85291.85-
30 Sept 2022307.70307.70307.70307.70307.70-
29 Sept 2022317.05317.05317.05317.05317.05-
28 Sept 2022334.60334.60329.10328.95328.951,236
27 Sept 2022299.10299.10299.10333.75333.75255
26 Sept 2022338.70338.70336.40329.90329.90899
23 Sept 2022321.65321.65321.65321.65321.65-
22 Sept 2022291.60291.60291.60288.65288.65210
21 Sept 2022283.30283.30283.30287.15287.15297
20 Sept 2022269.77269.77269.77284.45284.4574
16 Sept 2022282.75282.75282.75282.75282.75-
15 Sept 2022277.40277.40277.40277.40277.40-
14 Sept 2022274.30274.30274.30270.25270.25150
13 Sept 2022265.40273.08265.40273.15273.15140
12 Sept 2022266.00266.00266.00267.20267.2068
09 Sept 2022276.65276.65276.65276.65276.65-
08 Sept 2022286.85286.85286.85286.85286.85-
07 Sept 2022281.30281.30281.30288.30288.3033
06 Sept 2022269.80282.99269.80279.35279.3544
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...