Leverage Shares -1x Short BP ETP Securities (SBP.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 08:05AM GMT. Market open.
Time period:
30 Jan 2022 - 30 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2023 | 216.55 | 216.55 | 216.55 | 216.55 | 216.55 | - |
| 26 Jan 2023 | 216.55 | 216.55 | 216.55 | 216.55 | 216.55 | - |
| 25 Jan 2023 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - |
| 24 Jan 2023 | 212.50 | 216.74 | 212.50 | 221.25 | 221.25 | 134 |
| 23 Jan 2023 | 217.35 | 217.35 | 217.35 | 217.35 | 217.35 | - |
| 20 Jan 2023 | 219.45 | 219.45 | 219.45 | 219.45 | 219.45 | - |
| 19 Jan 2023 | 220.80 | 220.80 | 220.80 | 220.80 | 220.80 | - |
| 18 Jan 2023 | 214.90 | 214.90 | 214.90 | 214.90 | 214.90 | 245 |
| 17 Jan 2023 | 223.23 | 223.23 | 223.23 | 219.80 | 219.80 | 209 |
| 16 Jan 2023 | 217.20 | 217.20 | 217.20 | 223.75 | 223.75 | 270 |
| 13 Jan 2023 | 222.20 | 222.20 | 222.20 | 222.20 | 222.20 | - |
| 12 Jan 2023 | 224.85 | 224.85 | 224.85 | 224.85 | 224.85 | - |
| 11 Jan 2023 | 224.85 | 224.85 | 224.85 | 224.85 | 224.85 | - |
| 10 Jan 2023 | 230.10 | 230.10 | 230.10 | 224.85 | 224.85 | 218 |
| 09 Jan 2023 | 224.40 | 224.40 | 224.40 | 224.85 | 224.85 | 400 |
| 06 Jan 2023 | 231.05 | 231.05 | 231.05 | 231.05 | 231.05 | - |
| 05 Jan 2023 | 239.10 | 239.10 | 239.10 | 239.10 | 239.10 | - |
| 04 Jan 2023 | 226.60 | 226.60 | 226.60 | 237.40 | 237.40 | 689 |
| 03 Jan 2023 | 229.20 | 229.20 | 228.48 | 231.85 | 231.85 | 1,006 |
| 30 Dec 2022 | 230.10 | 230.10 | 230.10 | 231.90 | 231.90 | 400 |
| 29 Dec 2022 | 229.65 | 229.65 | 229.65 | 229.65 | 229.65 | - |
| 28 Dec 2022 | 226.00 | 226.00 | 226.00 | 230.65 | 230.65 | 400 |
| 23 Dec 2022 | 232.05 | 232.05 | 232.05 | 232.05 | 232.05 | - |
| 22 Dec 2022 | 231.40 | 231.40 | 231.40 | 232.05 | 232.05 | 400 |
| 21 Dec 2022 | 228.65 | 228.65 | 228.65 | 228.65 | 228.65 | - |
| 20 Dec 2022 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | - |
| 19 Dec 2022 | 231.05 | 231.05 | 231.05 | 231.05 | 231.05 | - |
| 16 Dec 2022 | 225.70 | 231.00 | 225.70 | 238.15 | 238.15 | 150 |
| 15 Dec 2022 | 231.50 | 231.50 | 231.50 | 231.50 | 231.50 | - |
| 14 Dec 2022 | 221.45 | 221.45 | 221.45 | 221.45 | 221.45 | - |
| 13 Dec 2022 | 222.75 | 222.75 | 222.75 | 222.75 | 222.75 | - |
| 12 Dec 2022 | 231.20 | 231.20 | 231.20 | 231.20 | 231.20 | - |
| 09 Dec 2022 | 225.40 | 232.30 | 225.40 | 229.90 | 229.90 | 478 |
| 08 Dec 2022 | 231.25 | 231.25 | 231.25 | 231.25 | 231.25 | - |
| 07 Dec 2022 | 232.80 | 232.80 | 232.80 | 232.80 | 232.80 | - |
| 06 Dec 2022 | 225.69 | 225.69 | 225.69 | 226.05 | 226.05 | 108 |
| 05 Dec 2022 | 223.45 | 223.45 | 223.45 | 223.45 | 223.45 | - |
| 02 Dec 2022 | 222.65 | 222.65 | 222.65 | 222.65 | 222.65 | - |
| 01 Dec 2022 | 219.15 | 219.15 | 219.15 | 219.15 | 219.15 | - |
| 30 Nov 2022 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - |
| 29 Nov 2022 | 228.10 | 228.10 | 228.10 | 228.10 | 228.10 | - |
| 28 Nov 2022 | 230.40 | 230.40 | 229.10 | 230.00 | 230.00 | 1,540 |
| 25 Nov 2022 | 225.55 | 225.55 | 225.55 | 225.55 | 225.55 | - |
| 24 Nov 2022 | 224.80 | 224.80 | 224.80 | 224.80 | 224.80 | - |
| 23 Nov 2022 | 230.80 | 230.80 | 230.80 | 228.45 | 228.45 | 1,120 |
| 22 Nov 2022 | 234.80 | 234.80 | 234.80 | 234.80 | 234.80 | - |
| 21 Nov 2022 | 252.65 | 252.65 | 252.65 | 252.65 | 252.65 | - |
| 18 Nov 2022 | 238.60 | 238.60 | 238.60 | 238.60 | 238.60 | - |
| 17 Nov 2022 | 243.65 | 243.65 | 243.65 | 243.65 | 243.65 | - |
| 16 Nov 2022 | 237.35 | 237.35 | 237.35 | 237.35 | 237.35 | - |
| 15 Nov 2022 | 252.68 | 252.68 | 252.68 | 240.15 | 240.15 | 3 |
| 14 Nov 2022 | 246.05 | 246.05 | 246.05 | 246.05 | 246.05 | - |
| 11 Nov 2022 | 243.75 | 243.75 | 243.75 | 243.75 | 243.75 | - |
| 10 Nov 2022 | 245.50 | 245.50 | 245.50 | 245.50 | 245.50 | - |
| 09 Nov 2022 | 245.50 | 245.50 | 245.50 | 245.50 | 245.50 | 615 |
| 08 Nov 2022 | 265.40 | 265.40 | 265.40 | 251.85 | 251.85 | 604 |
| 07 Nov 2022 | 248.35 | 248.35 | 248.35 | 248.35 | 248.35 | - |
| 04 Nov 2022 | 256.50 | 256.50 | 256.50 | 256.50 | 256.50 | - |
| 03 Nov 2022 | 265.95 | 265.95 | 265.95 | 265.95 | 265.95 | - |
| 02 Nov 2022 | 258.05 | 258.05 | 258.05 | 258.05 | 258.05 | - |
| 01 Nov 2022 | 272.76 | 272.76 | 272.76 | 256.95 | 256.95 | 2,058 |
| 31 Oct 2022 | 258.20 | 258.20 | 258.20 | 258.20 | 258.20 | - |
| 28 Oct 2022 | 258.45 | 258.45 | 258.45 | 258.45 | 258.45 | - |
| 27 Oct 2022 | 252.95 | 252.95 | 252.95 | 252.95 | 252.95 | - |
| 26 Oct 2022 | 262.05 | 262.05 | 262.05 | 262.05 | 262.05 | - |
| 25 Oct 2022 | 275.70 | 284.02 | 272.30 | 267.05 | 267.05 | 1,365 |
| 24 Oct 2022 | 273.80 | 273.80 | 273.80 | 272.90 | 272.90 | 654 |
| 21 Oct 2022 | 281.70 | 281.70 | 281.70 | 281.70 | 281.70 | - |
| 20 Oct 2022 | 279.25 | 279.25 | 279.25 | 279.25 | 279.25 | - |
| 19 Oct 2022 | 285.30 | 285.30 | 285.30 | 285.30 | 285.30 | - |
| 18 Oct 2022 | 284.97 | 284.97 | 284.97 | 289.20 | 289.20 | 34 |
| 17 Oct 2022 | 280.60 | 280.60 | 280.60 | 280.60 | 280.60 | - |
| 14 Oct 2022 | 286.30 | 286.30 | 286.30 | 286.30 | 286.30 | - |
| 13 Oct 2022 | 280.50 | 280.50 | 280.50 | 280.50 | 280.50 | - |
| 12 Oct 2022 | 299.30 | 299.30 | 299.30 | 299.30 | 299.30 | - |
| 11 Oct 2022 | 294.80 | 294.80 | 294.80 | 294.80 | 294.80 | - |
| 10 Oct 2022 | 284.60 | 284.60 | 284.60 | 292.80 | 292.80 | 56 |
| 07 Oct 2022 | 284.15 | 284.15 | 284.15 | 284.15 | 284.15 | - |
| 06 Oct 2022 | 280.60 | 280.60 | 280.60 | 285.75 | 285.75 | 940 |
| 05 Oct 2022 | 283.30 | 283.30 | 283.30 | 283.30 | 283.30 | - |
| 04 Oct 2022 | 282.20 | 334.25 | 282.20 | 277.60 | 277.60 | 65 |
| 03 Oct 2022 | 291.85 | 291.85 | 291.85 | 291.85 | 291.85 | - |
| 30 Sept 2022 | 307.70 | 307.70 | 307.70 | 307.70 | 307.70 | - |
| 29 Sept 2022 | 317.05 | 317.05 | 317.05 | 317.05 | 317.05 | - |
| 28 Sept 2022 | 334.60 | 334.60 | 329.10 | 328.95 | 328.95 | 1,236 |
| 27 Sept 2022 | 299.10 | 299.10 | 299.10 | 333.75 | 333.75 | 255 |
| 26 Sept 2022 | 338.70 | 338.70 | 336.40 | 329.90 | 329.90 | 899 |
| 23 Sept 2022 | 321.65 | 321.65 | 321.65 | 321.65 | 321.65 | - |
| 22 Sept 2022 | 291.60 | 291.60 | 291.60 | 288.65 | 288.65 | 210 |
| 21 Sept 2022 | 283.30 | 283.30 | 283.30 | 287.15 | 287.15 | 297 |
| 20 Sept 2022 | 269.77 | 269.77 | 269.77 | 284.45 | 284.45 | 74 |
| 16 Sept 2022 | 282.75 | 282.75 | 282.75 | 282.75 | 282.75 | - |
| 15 Sept 2022 | 277.40 | 277.40 | 277.40 | 277.40 | 277.40 | - |
| 14 Sept 2022 | 274.30 | 274.30 | 274.30 | 270.25 | 270.25 | 150 |
| 13 Sept 2022 | 265.40 | 273.08 | 265.40 | 273.15 | 273.15 | 140 |
| 12 Sept 2022 | 266.00 | 266.00 | 266.00 | 267.20 | 267.20 | 68 |
| 09 Sept 2022 | 276.65 | 276.65 | 276.65 | 276.65 | 276.65 | - |
| 08 Sept 2022 | 286.85 | 286.85 | 286.85 | 286.85 | 286.85 | - |
| 07 Sept 2022 | 281.30 | 281.30 | 281.30 | 288.30 | 288.30 | 33 |
| 06 Sept 2022 | 269.80 | 282.99 | 269.80 | 279.35 | 279.35 | 44 |
| *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.
