UK markets close in 7 hours 25 minutes

GraniteShares 1x Short GAFAM Daily ETC (SGME.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
24.78-0.45 (-1.80%)
As of 08:15AM BST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
29 Apr 202424.7824.7824.7824.7824.78-
26 Apr 202424.6824.6824.6824.6824.68-
25 Apr 202425.7325.7325.7325.7325.73-
24 Apr 202424.6324.6324.6324.6324.63-
23 Apr 202424.7224.7224.7224.5924.591
22 Apr 202425.2425.2425.2425.2425.24-
19 Apr 202425.0125.0125.0125.0125.01-
18 Apr 202424.3224.3224.3224.3224.32-
17 Apr 202424.4824.4824.4824.4824.48-
16 Apr 202424.4124.4124.4124.4124.41-
15 Apr 202423.8923.8923.8923.8923.89-
12 Apr 202423.7623.7623.7623.7623.76-
11 Apr 202423.7823.7823.7823.7823.78-
10 Apr 202423.8523.8523.8523.8523.85-
09 Apr 202423.6423.6423.6423.6423.64-
08 Apr 202423.4323.4323.4323.4323.43-
05 Apr 202423.5923.5923.5923.5923.59-
04 Apr 202423.4723.4723.4723.4723.47-
03 Apr 202423.8223.8223.8223.8223.82-
02 Apr 202424.3224.3224.3224.3224.32-
28 Mar 202424.2624.2624.2624.2624.26-
27 Mar 202424.2024.2024.2024.2024.20-
26 Mar 202423.9123.9123.9123.9123.91-
25 Mar 202423.9323.9323.9323.9323.93-
22 Mar 202423.9123.9123.9123.9123.91-
21 Mar 202423.7623.7623.7623.7623.76-
20 Mar 202424.0724.0724.0724.0724.07-
19 Mar 202424.1724.1724.1724.1724.17-
18 Mar 202424.0824.0824.0824.0824.08-
15 Mar 202424.6124.6124.6124.6124.61-
14 Mar 202423.6423.6423.6424.1324.131
13 Mar 202424.2324.2324.2324.2324.23-
12 Mar 202424.4024.4024.4024.4024.40-
11 Mar 202424.6624.6624.6624.6624.66-
08 Mar 202424.2024.2024.2024.2024.20-
07 Mar 202424.4124.4124.4124.4124.41-
06 Mar 202424.8024.8024.8024.8024.80-
05 Mar 202424.9324.9324.9324.9324.93-
04 Mar 202424.4024.4024.4024.4024.40-
01 Mar 202424.3324.3324.3324.3324.33-
29 Feb 202424.6624.6624.6624.6624.66-
28 Feb 202424.6424.6424.6424.6424.64-
27 Feb 202424.5824.5824.5824.5824.58-
26 Feb 202424.5024.5024.5024.5024.50-
23 Feb 202424.3024.3024.3024.3024.30-
22 Feb 202424.3924.3924.3924.3924.39-
21 Feb 202424.9224.9224.9224.9224.92-
20 Feb 202424.9024.9024.9024.9024.90-
19 Feb 202424.7824.7824.7824.7824.78-
16 Feb 202424.7824.7824.7824.7824.78-
15 Feb 202424.7824.7824.7824.7824.78-
14 Feb 202424.8524.8524.8524.8524.85-
13 Feb 202424.7924.7924.7924.7924.79-
12 Feb 202424.1424.1424.1424.1424.14-
09 Feb 202424.1724.1724.1724.1724.17-
08 Feb 202424.4924.4924.4924.4924.49-
07 Feb 202424.5524.5524.5524.5524.55-
06 Feb 202424.8524.8524.8524.8524.85-
05 Feb 202424.9424.9424.9424.9424.94-
02 Feb 202424.5724.5724.5724.5724.57-
01 Feb 202426.1126.1126.1126.1126.11-
31 Jan 202426.1726.1726.1726.1726.17-
30 Jan 202425.4125.4125.4125.4125.41-
29 Jan 202425.5825.5825.5825.5825.58-
26 Jan 202425.4125.4125.4125.4125.41-
25 Jan 202425.4825.4825.4825.4825.48-
24 Jan 202425.5325.5325.5325.5325.53-
23 Jan 202426.0926.0926.0926.0926.09-
22 Jan 202425.9025.9025.9025.9025.90-
19 Jan 202426.1626.1626.1626.1626.16-
18 Jan 202426.4426.4426.4426.4426.44-
17 Jan 202427.0127.0127.0127.0127.01-
16 Jan 202426.6526.6526.6526.6526.65-
15 Jan 202426.2626.2626.2626.2626.26-
12 Jan 202426.2626.2626.2626.2626.26-
11 Jan 202426.7526.7526.7526.7526.75-
10 Jan 202426.6626.6626.6626.6626.66-
09 Jan 202427.1427.1427.1427.1427.14-
08 Jan 202427.4227.4227.4227.4227.42-
05 Jan 202427.6027.6027.6027.6027.60-
04 Jan 202427.5227.5227.5227.5227.52-
03 Jan 202427.4827.4827.4827.4827.48-
02 Jan 202427.3627.3627.3627.3627.36-
29 Dec 202326.3426.3426.3426.3426.34-
28 Dec 202326.3326.3326.3326.3326.33-
27 Dec 202326.3426.3426.3426.3426.34-
22 Dec 202326.4726.4726.4726.4726.47-
21 Dec 202326.6726.6726.6726.6726.67-
20 Dec 202326.5026.5026.5026.5026.50-
19 Dec 202326.7526.7526.7526.7526.75-
18 Dec 202327.0827.0827.0827.0827.08-
15 Dec 202327.4227.4227.4227.4227.42-
14 Dec 202327.4127.4127.4127.4127.41-
13 Dec 202327.8027.8027.8027.8027.80-
12 Dec 202328.0628.0628.0628.0628.06-
11 Dec 202328.4628.4628.4628.4628.46-
08 Dec 202327.9627.9627.9627.9627.96-
07 Dec 202327.9527.9527.9527.9527.95-
06 Dec 202328.3528.3528.3528.3528.35-
05 Dec 202328.3128.3128.3128.3128.31-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...