UK markets closed

ETFS 1x Daily Short Industrial MetalsETC (SIME.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
25.69-3.16 (-10.94%)
At close: 05:12PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 202425.9125.9125.9125.9125.91-
30 Apr 202425.6625.6625.6625.6625.66-
29 Apr 202425.5125.5125.5125.5125.51-
26 Apr 202425.9025.9025.9025.9025.90-
25 Apr 202425.9325.9325.9325.9325.93-
24 Apr 202426.0126.0126.0126.0126.01-
23 Apr 202426.2426.2426.2426.2426.24-
22 Apr 202425.6825.6825.6825.6825.68-
19 Apr 202425.6925.6925.6925.6925.69-
18 Apr 202426.1426.1426.1426.1426.14-
17 Apr 202426.4426.4426.4426.4426.44-
16 Apr 202427.0127.0127.0127.0127.01-
15 Apr 202426.7526.7526.7526.7526.75-
12 Apr 202426.9426.9426.9426.9426.94-
11 Apr 202427.3827.3827.3827.3827.38-
10 Apr 202427.1527.1527.1527.1527.15-
09 Apr 202427.1827.1827.1827.1827.18-
08 Apr 202427.3827.3827.3827.3827.38-
05 Apr 202427.6027.6027.6027.6027.60-
04 Apr 202427.5727.5727.5727.5727.57-
03 Apr 202427.9727.9727.9727.9727.97-
02 Apr 202428.6528.6528.6528.6528.65-
28 Mar 202429.2029.2029.2029.2029.20-
27 Mar 202429.3629.3629.3629.3629.36-
26 Mar 202429.2729.2729.2729.2729.27-
25 Mar 202428.9828.9828.9828.9828.98-
22 Mar 202429.0129.0129.0129.0129.01-
21 Mar 202428.7228.7228.7228.7228.72-
20 Mar 202428.7828.7828.7828.8428.84319
19 Mar 202428.8528.8528.8528.8528.85-
18 Mar 202428.4328.4328.4328.4328.43-
15 Mar 202428.3028.3028.3028.3028.30-
14 Mar 202428.6728.6728.6728.6728.67-
13 Mar 202428.3928.3928.3928.3928.39-
12 Mar 202428.7128.7128.7128.7128.71-
11 Mar 202428.7728.7728.7728.7728.77-
08 Mar 202429.1329.1329.1329.1329.13-
07 Mar 202428.9728.9728.9728.9728.97-
06 Mar 202429.3329.3329.3329.3329.33-
05 Mar 202429.5129.5129.5129.5129.51-
04 Mar 202429.3929.3929.3929.3929.3910
01 Mar 202429.5029.5029.5029.4729.4710
29 Feb 202429.4429.4429.4429.4429.44-
28 Feb 202429.7429.7429.7429.7429.74-
27 Feb 202429.6829.6829.6829.6829.68-
26 Feb 202429.8829.8829.8829.8829.88-
23 Feb 202429.6629.6629.6629.6629.66-
22 Feb 202429.5329.5329.5329.5329.53-
21 Feb 202429.6829.6829.6829.6929.6957
20 Feb 202430.0930.0930.0930.0930.09-
19 Feb 202430.1230.1230.1230.1230.12-
16 Feb 202430.0130.0130.0130.0130.01-
15 Feb 202430.2830.2830.2830.2830.28-
14 Feb 202430.5030.5030.5030.5030.50-
13 Feb 202430.4530.4530.4530.4530.45-
12 Feb 202430.5230.5230.5230.5230.52-
09 Feb 202430.7530.7530.7530.7530.75-
08 Feb 202430.5030.5030.5030.5030.50-
07 Feb 202430.1130.1130.1130.2430.2480
06 Feb 202430.0230.0230.0230.0230.02-
05 Feb 202430.0930.0930.0930.0930.09-
02 Feb 202429.6729.6729.6729.6729.67-
01 Feb 202429.5229.5229.5229.5229.52-
31 Jan 202429.1329.1329.1329.1329.13-
30 Jan 202429.0629.0629.0629.0629.06-
29 Jan 202429.1729.1729.1729.1729.17-
26 Jan 202429.0029.0029.0029.0029.00-
25 Jan 202429.0929.0929.0929.0929.09-
24 Jan 202429.0929.0929.0929.0929.09-
23 Jan 202429.5929.5929.5929.5929.59-
22 Jan 202430.1930.1930.1930.1930.19-
19 Jan 202430.1830.1830.1830.1830.18-
18 Jan 202430.2030.2030.2030.2030.20-
17 Jan 202430.1730.1730.1730.1730.17-
16 Jan 202429.7329.7329.7329.7829.78200
15 Jan 202429.7029.7029.7029.7029.70-
12 Jan 202429.7629.7629.7629.7629.76-
11 Jan 202429.7129.7129.7129.6729.6752
10 Jan 202429.7529.7529.7529.7529.75-
09 Jan 202429.6629.6629.6629.6629.66-
08 Jan 202429.5329.5329.5329.5329.53-
05 Jan 202429.2829.2829.2829.2829.28-
04 Jan 202429.3629.3629.3629.3629.36-
03 Jan 202429.0029.0029.0028.9228.9210
02 Jan 202428.6628.6628.6628.6628.66-
29 Dec 202328.4728.4728.4728.4728.47-
28 Dec 202328.3228.3228.3228.3228.32-
27 Dec 202328.2028.2028.2028.2028.20-
22 Dec 202328.7728.7728.7728.7728.77-
21 Dec 202328.9528.9528.9528.9528.95-
20 Dec 202328.9928.9928.9928.9928.99-
19 Dec 202328.8928.8928.8928.8928.89-
18 Dec 202328.9928.9928.9928.9928.99-
15 Dec 202328.9828.9828.9828.9828.98-
14 Dec 202329.2129.2129.2129.2129.21-
13 Dec 202330.1030.1030.1030.1030.10-
12 Dec 202330.1730.1730.1730.0930.09168
11 Dec 202330.0330.0330.0330.2230.22200
08 Dec 202329.9429.9429.9429.9429.94-
07 Dec 202330.1130.1130.1130.1630.169
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...