Leverage Shares -1x Short BP ETP (SBP.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
At close: 01:12PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2022 | 273.40 | 274.80 | 272.70 | 276.05 | 276.05 | 16,000 |
| 19 May 2022 | 277.55 | 277.55 | 277.55 | 277.55 | 277.55 | - |
| 18 May 2022 | 275.70 | 275.70 | 275.70 | 275.70 | 275.70 | - |
| 17 May 2022 | 296.65 | 300.72 | 296.65 | 273.25 | 273.25 | 28 |
| 16 May 2022 | 285.35 | 285.35 | 285.35 | 285.35 | 285.35 | - |
| 13 May 2022 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - |
| 12 May 2022 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | - |
| 11 May 2022 | 284.65 | 284.65 | 284.65 | 284.65 | 284.65 | - |
| 10 May 2022 | 280.65 | 280.65 | 280.65 | 296.15 | 296.15 | 12 |
| 09 May 2022 | 296.05 | 296.05 | 296.05 | 296.05 | 296.05 | - |
| 06 May 2022 | 279.20 | 279.20 | 279.20 | 279.20 | 279.20 | - |
| 05 May 2022 | 285.55 | 285.55 | 285.55 | 285.55 | 285.55 | - |
| 04 May 2022 | 281.45 | 281.45 | 281.45 | 281.45 | 281.45 | - |
| 03 May 2022 | 308.26 | 308.26 | 307.07 | 284.15 | 284.15 | 20 |
| 29 Apr 2022 | 299.45 | 299.45 | 299.45 | 299.45 | 299.45 | - |
| 28 Apr 2022 | 307.60 | 307.60 | 307.60 | 307.60 | 307.60 | - |
| 27 Apr 2022 | 310.25 | 310.25 | 310.25 | 310.25 | 310.25 | - |
| 26 Apr 2022 | 273.96 | 273.96 | 273.96 | 305.35 | 305.35 | 10 |
| 25 Apr 2022 | 301.50 | 301.50 | 301.50 | 308.20 | 308.20 | 870 |
| 22 Apr 2022 | 285.05 | 285.05 | 285.05 | 285.05 | 285.05 | - |
| 21 Apr 2022 | 270.25 | 270.25 | 270.25 | 270.25 | 270.25 | - |
| 20 Apr 2022 | 271.70 | 271.70 | 271.70 | 271.70 | 271.70 | - |
| 19 Apr 2022 | 278.25 | 278.25 | 278.25 | 272.90 | 272.90 | 274 |
| 14 Apr 2022 | 272.80 | 272.80 | 272.80 | 272.80 | 272.80 | - |
| 13 Apr 2022 | 273.70 | 273.70 | 273.70 | 273.70 | 273.70 | - |
| 12 Apr 2022 | 278.10 | 278.10 | 278.10 | 275.40 | 275.40 | 280 |
| 11 Apr 2022 | 282.50 | 282.50 | 282.50 | 282.50 | 282.50 | - |
| 08 Apr 2022 | 281.15 | 281.15 | 281.15 | 281.15 | 281.15 | - |
| 07 Apr 2022 | 290.45 | 290.45 | 290.45 | 290.45 | 290.45 | - |
| 06 Apr 2022 | 286.75 | 286.75 | 286.75 | 286.75 | 286.75 | - |
| 05 Apr 2022 | 285.60 | 285.60 | 285.60 | 285.60 | 285.60 | - |
| 04 Apr 2022 | 285.60 | 285.60 | 285.60 | 285.60 | 285.60 | - |
| 01 Apr 2022 | 285.65 | 285.65 | 285.65 | 285.65 | 285.65 | - |
| 31 Mar 2022 | 285.45 | 285.45 | 285.45 | 285.45 | 285.45 | - |
| 30 Mar 2022 | 280.85 | 280.85 | 280.85 | 280.85 | 280.85 | - |
| 29 Mar 2022 | 290.15 | 290.15 | 290.15 | 290.15 | 290.15 | - |
| 28 Mar 2022 | 284.50 | 284.50 | 284.50 | 284.50 | 284.50 | - |
| 25 Mar 2022 | 273.90 | 273.90 | 273.90 | 273.90 | 273.90 | - |
| 24 Mar 2022 | 275.55 | 275.55 | 275.55 | 275.55 | 275.55 | - |
| 23 Mar 2022 | 275.40 | 275.40 | 275.40 | 275.40 | 275.40 | - |
| 22 Mar 2022 | 308.65 | 308.65 | 308.65 | 287.40 | 287.40 | 253 |
| 21 Mar 2022 | 285.40 | 285.40 | 285.40 | 285.40 | 285.40 | - |
| 18 Mar 2022 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | - |
| 17 Mar 2022 | 293.35 | 293.35 | 293.35 | 293.35 | 293.35 | - |
| 16 Mar 2022 | 301.70 | 301.70 | 301.70 | 301.70 | 301.70 | - |
| 15 Mar 2022 | 305.15 | 305.15 | 305.15 | 305.15 | 305.15 | - |
| 14 Mar 2022 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | - |
| 11 Mar 2022 | 304.55 | 304.55 | 304.55 | 304.55 | 304.55 | - |
| 10 Mar 2022 | 299.10 | 299.10 | 299.10 | 299.10 | 299.10 | - |
| 09 Mar 2022 | 291.85 | 291.85 | 291.85 | 291.85 | 291.85 | - |
| 08 Mar 2022 | 290.51 | 290.51 | 290.51 | 287.75 | 287.75 | 522 |
| 07 Mar 2022 | 300.65 | 300.65 | 300.65 | 300.65 | 300.65 | - |
| 04 Mar 2022 | 307.50 | 307.50 | 307.50 | 307.05 | 307.05 | 1,707 |
| 03 Mar 2022 | 294.90 | 294.90 | 294.90 | 294.90 | 294.90 | - |
| 02 Mar 2022 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | - |
| 01 Mar 2022 | 283.00 | 284.42 | 283.00 | 298.80 | 298.80 | 105 |
| 28 Feb 2022 | 297.10 | 297.10 | 295.80 | 289.50 | 289.50 | 5,077 |
| 25 Feb 2022 | 279.80 | 279.80 | 279.80 | 279.80 | 279.80 | - |
| 24 Feb 2022 | 292.30 | 292.30 | 292.30 | 292.30 | 292.30 | - |
| 23 Feb 2022 | 272.70 | 272.70 | 272.70 | 272.70 | 272.70 | - |
| 22 Feb 2022 | 260.77 | 260.77 | 260.77 | 268.85 | 268.85 | 25 |
| 21 Feb 2022 | 265.15 | 265.15 | 265.15 | 265.15 | 265.15 | - |
| 18 Feb 2022 | 265.15 | 265.15 | 265.15 | 265.15 | 265.15 | - |
| 17 Feb 2022 | 261.50 | 261.50 | 261.50 | 261.50 | 261.50 | - |
| 16 Feb 2022 | 260.85 | 260.85 | 260.85 | 260.85 | 260.85 | - |
| 15 Feb 2022 | 266.95 | 266.95 | 266.95 | 266.95 | 266.95 | - |
| 14 Feb 2022 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | - |
| 11 Feb 2022 | 251.20 | 251.20 | 251.20 | 251.20 | 251.20 | - |
| 10 Feb 2022 | 255.10 | 255.10 | 255.10 | 255.10 | 255.10 | - |
| 09 Feb 2022 | 256.85 | 256.85 | 256.85 | 256.85 | 256.85 | - |
| 08 Feb 2022 | 265.30 | 265.30 | 265.30 | 265.30 | 265.30 | - |
| 07 Feb 2022 | 259.40 | 259.40 | 259.40 | 259.40 | 259.40 | - |
| 04 Feb 2022 | 261.30 | 261.30 | 261.30 | 261.30 | 261.30 | - |
| 03 Feb 2022 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | - |
| 02 Feb 2022 | 271.25 | 271.25 | 271.25 | 271.25 | 271.25 | - |
| 01 Feb 2022 | 280.54 | 280.54 | 280.54 | 271.70 | 271.70 | 50 |
| 31 Jan 2022 | 282.60 | 282.60 | 282.60 | 282.60 | 282.60 | - |
| 28 Jan 2022 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | - |
| 27 Jan 2022 | 276.60 | 276.60 | 276.60 | 276.60 | 276.60 | - |
| 26 Jan 2022 | 270.25 | 270.25 | 270.25 | 270.25 | 270.25 | - |
| 25 Jan 2022 | 268.94 | 268.94 | 268.94 | 282.55 | 282.55 | 21 |
| 24 Jan 2022 | 296.10 | 296.10 | 296.10 | 296.10 | 296.10 | - |
| 21 Jan 2022 | 278.65 | 278.65 | 278.65 | 278.65 | 278.65 | - |
| 20 Jan 2022 | 270.20 | 270.20 | 270.20 | 270.20 | 270.20 | - |
| 19 Jan 2022 | 268.10 | 268.10 | 268.10 | 268.10 | 268.10 | - |
| 18 Jan 2022 | 267.45 | 267.45 | 267.45 | 267.45 | 267.45 | - |
| 17 Jan 2022 | 265.75 | 265.75 | 265.75 | 265.75 | 265.75 | - |
| 14 Jan 2022 | 269.70 | 269.70 | 269.70 | 269.70 | 269.70 | - |
| 13 Jan 2022 | 271.00 | 271.00 | 271.00 | 271.00 | 271.00 | - |
| 12 Jan 2022 | 274.45 | 274.45 | 274.45 | 274.45 | 274.45 | - |
| 11 Jan 2022 | 285.55 | 285.55 | 285.55 | 285.55 | 285.55 | - |
| 10 Jan 2022 | 293.30 | 293.30 | 293.30 | 293.30 | 293.30 | - |
| 07 Jan 2022 | 296.45 | 296.45 | 296.45 | 296.45 | 296.45 | - |
| 06 Jan 2022 | 304.90 | 304.90 | 304.90 | 303.15 | 303.15 | 223 |
| 05 Jan 2022 | 302.40 | 302.40 | 302.40 | 301.75 | 301.75 | 210 |
| 04 Jan 2022 | 307.25 | 307.25 | 307.25 | 307.25 | 307.25 | - |
| 31 Dec 2021 | 326.20 | 326.20 | 326.20 | 326.20 | 326.20 | - |
| 30 Dec 2021 | 326.20 | 326.20 | 326.20 | 326.20 | 326.20 | - |
| 29 Dec 2021 | 327.70 | 327.70 | 327.70 | 327.70 | 327.70 | - |
| 24 Dec 2021 | 327.70 | 327.70 | 327.70 | 327.70 | 327.70 | - |
| *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.
