Leverage Shares -1x Short BP ETP (SBP.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 02:45PM GMT
Time period:
26 Nov 2021 - 26 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 05 Sept 2022 | 273.75 | 273.75 | 273.75 | 273.75 | 273.75 | - |
| 02 Sept 2022 | 276.20 | 276.20 | 276.20 | 276.20 | 276.20 | - |
| 01 Sept 2022 | 281.70 | 281.70 | 281.70 | 287.25 | 287.25 | 104 |
| 31 Aug 2022 | 280.75 | 280.75 | 280.75 | 280.75 | 280.75 | - |
| 30 Aug 2022 | 260.04 | 260.04 | 260.04 | 275.45 | 275.45 | 155 |
| 26 Aug 2022 | 265.25 | 265.25 | 265.25 | 265.25 | 265.25 | - |
| 25 Aug 2022 | 260.00 | 260.00 | 259.70 | 262.10 | 262.10 | 142 |
| 24 Aug 2022 | 267.00 | 267.00 | 267.00 | 267.00 | 267.00 | - |
| 23 Aug 2022 | 272.29 | 272.29 | 269.71 | 259.85 | 259.85 | 82 |
| 22 Aug 2022 | 271.60 | 271.60 | 271.60 | 271.60 | 271.60 | - |
| 19 Aug 2022 | 270.85 | 270.85 | 270.85 | 270.85 | 270.85 | - |
| 18 Aug 2022 | 265.70 | 265.70 | 265.70 | 265.70 | 265.70 | - |
| 17 Aug 2022 | 270.70 | 270.70 | 270.70 | 270.70 | 270.70 | - |
| 16 Aug 2022 | 271.60 | 271.60 | 269.70 | 270.80 | 270.80 | 711 |
| 15 Aug 2022 | 272.75 | 272.75 | 272.75 | 272.75 | 272.75 | - |
| 12 Aug 2022 | 267.10 | 267.10 | 267.10 | 267.10 | 267.10 | - |
| 11 Aug 2022 | 270.50 | 270.50 | 270.50 | 270.50 | 270.50 | - |
| 10 Aug 2022 | 269.70 | 269.70 | 269.70 | 270.50 | 270.50 | 54 |
| 09 Aug 2022 | 278.20 | 286.51 | 278.20 | 277.30 | 277.30 | 36 |
| 08 Aug 2022 | 280.55 | 280.55 | 280.55 | 280.55 | 280.55 | - |
| 05 Aug 2022 | 290.60 | 290.60 | 290.60 | 287.55 | 287.55 | 30 |
| 04 Aug 2022 | 285.40 | 285.40 | 285.40 | 285.40 | 285.40 | - |
| 03 Aug 2022 | 285.05 | 285.05 | 285.05 | 285.05 | 285.05 | - |
| 02 Aug 2022 | 284.75 | 284.75 | 284.75 | 284.75 | 284.75 | - |
| 01 Aug 2022 | 289.20 | 289.20 | 289.20 | 289.20 | 289.20 | - |
| 29 Jul 2022 | 288.95 | 288.95 | 288.95 | 288.95 | 288.95 | - |
| 28 Jul 2022 | 298.90 | 298.90 | 298.90 | 298.90 | 298.90 | - |
| 27 Jul 2022 | 301.10 | 301.10 | 301.10 | 301.10 | 301.10 | - |
| 26 Jul 2022 | 309.47 | 309.47 | 309.47 | 305.45 | 305.45 | 30 |
| 25 Jul 2022 | 306.40 | 306.40 | 306.40 | 306.40 | 306.40 | - |
| 22 Jul 2022 | 310.05 | 310.05 | 310.05 | 310.05 | 310.05 | - |
| 21 Jul 2022 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | - |
| 20 Jul 2022 | 308.55 | 308.55 | 308.55 | 308.55 | 308.55 | - |
| 19 Jul 2022 | 330.19 | 330.19 | 330.19 | 309.60 | 309.60 | 123 |
| 18 Jul 2022 | 313.90 | 313.90 | 313.90 | 313.90 | 313.90 | - |
| 15 Jul 2022 | 330.60 | 330.60 | 328.40 | 328.45 | 328.45 | 1,922 |
| 14 Jul 2022 | 340.85 | 340.85 | 340.85 | 340.85 | 340.85 | - |
| 13 Jul 2022 | 324.15 | 324.15 | 324.15 | 324.15 | 324.15 | - |
| 12 Jul 2022 | 317.52 | 317.52 | 317.52 | 324.15 | 324.15 | 30 |
| 11 Jul 2022 | 319.00 | 319.00 | 319.00 | 319.00 | 319.00 | - |
| 08 Jul 2022 | 309.15 | 309.15 | 309.15 | 309.15 | 309.15 | - |
| 07 Jul 2022 | 312.05 | 312.05 | 312.05 | 312.05 | 312.05 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
