UK markets closed
NIKKEI 225
38,617.10 -329.83 (-0.85%) HANG SENG
19,195.60 -25.02 (-0.13%) CRUDE OIL
78.26 -0.40 (-0.51%) GOLD FUTURES
2,395.60 -30.30 (-1.25%) DOW
39,838.53 -34.46 (-0.09%) Bitcoin GBP
55,115.07 +332.57 (+0.61%)
ETFS 1x Daily Short Nickel ETC (SNIK.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM BST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 4.7800 | 4.8790 | 4.7800 | 4.8865 | 4.8865 | 5,773 |
| 21 May 2024 | 4.6960 | 4.6960 | 4.6850 | 4.6625 | 4.6625 | 4,635 |
| 20 May 2024 | 4.6040 | 4.6040 | 4.6040 | 4.6040 | 4.6040 | - |
| 17 May 2024 | 4.7550 | 4.7550 | 4.7540 | 4.7265 | 4.7265 | 265 |
| 16 May 2024 | 5.0335 | 5.0335 | 5.0335 | 5.0335 | 5.0335 | - |
| 15 May 2024 | 5.1388 | 5.1388 | 5.1388 | 5.1388 | 5.1388 | - |
| 14 May 2024 | 5.2250 | 5.2250 | 5.2250 | 5.2250 | 5.2250 | - |
| 13 May 2024 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | - |
| 10 May 2024 | 5.2537 | 5.2537 | 5.2537 | 5.2537 | 5.2537 | - |
| 09 May 2024 | 5.2737 | 5.2737 | 5.2737 | 5.2737 | 5.2737 | - |
| 08 May 2024 | 5.2750 | 5.2750 | 5.2750 | 5.2750 | 5.2750 | - |
| 07 May 2024 | 5.1500 | 5.1500 | 5.1500 | 5.2050 | 5.2050 | 6,120 |
| 03 May 2024 | 5.2150 | 5.2150 | 5.2150 | 5.2150 | 5.2150 | - |
| 02 May 2024 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | - |
| 01 May 2024 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | - |
| 30 Apr 2024 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | - |
| 29 Apr 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
| 26 Apr 2024 | 5.1988 | 5.1988 | 5.1988 | 5.1988 | 5.1988 | - |
| 25 Apr 2024 | 5.2288 | 5.2288 | 5.2288 | 5.2288 | 5.2288 | - |
| 24 Apr 2024 | 5.2712 | 5.2712 | 5.2712 | 5.2712 | 5.2712 | - |
| 23 Apr 2024 | 5.2238 | 5.2238 | 5.2238 | 5.2238 | 5.2238 | - |
| 22 Apr 2024 | 5.1000 | 5.1000 | 5.0850 | 5.0850 | 5.0850 | 4,800 |
| 19 Apr 2024 | 5.1975 | 5.1975 | 5.1975 | 5.2025 | 5.2025 | 2,365 |
| 18 Apr 2024 | 5.3575 | 5.3575 | 5.3575 | 5.3575 | 5.3575 | - |
| 17 Apr 2024 | 5.5012 | 5.5012 | 5.5012 | 5.5012 | 5.5012 | - |
| 16 Apr 2024 | 5.6438 | 5.6438 | 5.6438 | 5.6438 | 5.6438 | - |
| 15 Apr 2024 | 5.5850 | 5.5850 | 5.5850 | 5.5850 | 5.5850 | - |
| 12 Apr 2024 | 5.6363 | 5.6363 | 5.6363 | 5.6363 | 5.6363 | - |
| 11 Apr 2024 | 5.6563 | 5.6563 | 5.6563 | 5.6563 | 5.6563 | - |
| 10 Apr 2024 | 5.4387 | 5.4387 | 5.4387 | 5.4387 | 5.4387 | - |
| 09 Apr 2024 | 5.4862 | 5.4862 | 5.4862 | 5.4862 | 5.4862 | - |
| 08 Apr 2024 | 5.5775 | 5.5775 | 5.5775 | 5.5775 | 5.5775 | - |
| 05 Apr 2024 | 5.6363 | 5.6363 | 5.6363 | 5.6363 | 5.6363 | - |
| 04 Apr 2024 | 5.6638 | 5.6638 | 5.6638 | 5.6638 | 5.6638 | - |
| 03 Apr 2024 | 5.7663 | 5.7663 | 5.7663 | 5.7663 | 5.7663 | - |
| 02 Apr 2024 | 5.8713 | 5.8713 | 5.8713 | 5.8713 | 5.8713 | - |
| 28 Mar 2024 | 5.9812 | 5.9812 | 5.9812 | 5.9812 | 5.9812 | - |
| 27 Mar 2024 | 6.0250 | 6.0250 | 6.0250 | 6.0250 | 6.0250 | - |
| 26 Mar 2024 | 5.6050 | 5.6050 | 5.6050 | 6.0188 | 6.0188 | 42 |
| 25 Mar 2024 | 5.9100 | 5.9100 | 5.9100 | 5.9100 | 5.9100 | - |
| 22 Mar 2024 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | - |
| 21 Mar 2024 | 5.7137 | 5.7137 | 5.7137 | 5.7137 | 5.7137 | - |
| 20 Mar 2024 | 5.7263 | 5.7263 | 5.7263 | 5.7263 | 5.7263 | - |
| 19 Mar 2024 | 5.7475 | 5.7475 | 5.7475 | 5.7475 | 5.7475 | - |
| 18 Mar 2024 | 5.5963 | 5.5963 | 5.5963 | 5.5963 | 5.5963 | - |
| 15 Mar 2024 | 5.5388 | 5.5388 | 5.5388 | 5.5388 | 5.5388 | - |
| 14 Mar 2024 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | - |
| 13 Mar 2024 | 5.4587 | 5.4587 | 5.4587 | 5.4587 | 5.4587 | - |
| 12 Mar 2024 | 5.4974 | 5.4974 | 5.4974 | 5.4012 | 5.4012 | 1,950 |
| 11 Mar 2024 | 5.4437 | 5.4437 | 5.4437 | 5.4437 | 5.4437 | - |
| 08 Mar 2024 | 5.5075 | 5.5100 | 5.4875 | 5.5588 | 5.5588 | 1,990 |
| 07 Mar 2024 | 5.5750 | 5.5750 | 5.5750 | 5.5750 | 5.5750 | - |
| 06 Mar 2024 | 5.6438 | 5.6438 | 5.6438 | 5.6438 | 5.6438 | - |
| 05 Mar 2024 | 5.6337 | 5.6337 | 5.6337 | 5.6337 | 5.6337 | - |
| 04 Mar 2024 | 5.5700 | 5.5700 | 5.5700 | 5.5700 | 5.5700 | - |
| 01 Mar 2024 | 5.6325 | 5.6325 | 5.6325 | 5.6325 | 5.6325 | - |
| 29 Feb 2024 | 5.5788 | 5.5788 | 5.5788 | 5.5788 | 5.5788 | - |
| 28 Feb 2024 | 5.6525 | 5.6525 | 5.6525 | 5.6525 | 5.6525 | - |
| 27 Feb 2024 | 5.7950 | 5.7950 | 5.7950 | 5.7112 | 5.7112 | 175 |
| 26 Feb 2024 | 5.8175 | 5.8175 | 5.8175 | 5.8175 | 5.8175 | - |
| 23 Feb 2024 | 5.6962 | 5.6962 | 5.6962 | 5.6962 | 5.6962 | - |
| 22 Feb 2024 | 5.7312 | 5.7312 | 5.7312 | 5.7312 | 5.7312 | - |
| 21 Feb 2024 | 5.8975 | 5.8975 | 5.8975 | 5.8975 | 5.8975 | - |
| 20 Feb 2024 | 6.1213 | 6.1213 | 6.1213 | 6.1213 | 6.1213 | - |
| 19 Feb 2024 | 6.1050 | 6.1050 | 6.1050 | 6.1050 | 6.1050 | - |
| 16 Feb 2024 | 6.1013 | 6.1013 | 6.1013 | 6.1013 | 6.1013 | - |
| 15 Feb 2024 | 6.1200 | 6.1200 | 6.1200 | 6.1200 | 6.1200 | - |
| 14 Feb 2024 | 6.1100 | 6.1100 | 6.1100 | 6.1100 | 6.1100 | - |
| 13 Feb 2024 | 6.1375 | 6.1375 | 6.1375 | 6.1375 | 6.1375 | - |
| 12 Feb 2024 | 6.2413 | 6.2413 | 6.2413 | 6.2413 | 6.2413 | - |
| 09 Feb 2024 | 6.2688 | 6.2688 | 6.2688 | 6.2688 | 6.2688 | - |
| 08 Feb 2024 | 6.2175 | 6.2175 | 6.2175 | 6.2175 | 6.2175 | - |
| 07 Feb 2024 | 6.2375 | 6.2375 | 6.2375 | 6.2375 | 6.2375 | - |
| 06 Feb 2024 | 6.2137 | 6.2137 | 6.2137 | 6.2137 | 6.2137 | - |
| 05 Feb 2024 | 6.2325 | 6.2325 | 6.2325 | 6.2325 | 6.2325 | - |
| 02 Feb 2024 | 6.1200 | 6.1200 | 6.1200 | 6.1200 | 6.1200 | - |
| 01 Feb 2024 | 6.1262 | 6.1262 | 6.1262 | 6.1262 | 6.1262 | - |
| 31 Jan 2024 | 6.1200 | 6.1200 | 6.1200 | 6.1200 | 6.1200 | - |
| 30 Jan 2024 | 5.9754 | 5.9754 | 5.9754 | 6.0462 | 6.0462 | 6 |
| 29 Jan 2024 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | - |
| 26 Jan 2024 | 5.9375 | 5.9375 | 5.9375 | 5.9375 | 5.9375 | - |
| 25 Jan 2024 | 5.9387 | 5.9387 | 5.9387 | 5.9387 | 5.9387 | - |
| 24 Jan 2024 | 5.9763 | 5.9763 | 5.9763 | 5.9763 | 5.9763 | - |
| 23 Jan 2024 | 6.1087 | 6.1087 | 6.1087 | 6.1087 | 6.1087 | - |
| 22 Jan 2024 | 6.2100 | 6.2100 | 6.2100 | 6.1975 | 6.1975 | 462 |
| 19 Jan 2024 | 6.1863 | 6.1863 | 6.1863 | 6.1863 | 6.1863 | - |
| 18 Jan 2024 | 6.1588 | 6.1588 | 6.1588 | 6.1588 | 6.1588 | - |
| 17 Jan 2024 | 6.1375 | 6.1375 | 6.1375 | 6.1375 | 6.1375 | - |
| 16 Jan 2024 | 6.1261 | 6.1261 | 6.1261 | 6.1500 | 6.1500 | 15 |
| 15 Jan 2024 | 6.1038 | 6.1038 | 6.1038 | 6.1038 | 6.1038 | - |
| 12 Jan 2024 | 6.1050 | 6.1050 | 6.1050 | 6.1050 | 6.1050 | - |
| 11 Jan 2024 | 6.0388 | 6.0388 | 6.0388 | 6.0388 | 6.0388 | - |
| 10 Jan 2024 | 6.0700 | 6.0700 | 6.0700 | 6.0700 | 6.0700 | - |
| 09 Jan 2024 | 6.1188 | 6.1188 | 6.1188 | 6.1188 | 6.1188 | - |
| 08 Jan 2024 | 6.0425 | 6.0425 | 6.0425 | 6.0425 | 6.0425 | - |
| 05 Jan 2024 | 6.0900 | 6.0900 | 6.0900 | 6.0900 | 6.0900 | - |
| 04 Jan 2024 | 6.1638 | 6.1638 | 6.1638 | 6.1638 | 6.1638 | - |
| 03 Jan 2024 | 5.9775 | 5.9775 | 5.9775 | 5.9775 | 5.9775 | - |
| 02 Jan 2024 | 5.6789 | 5.6789 | 5.6789 | 5.8787 | 5.8787 | 7 |
| 29 Dec 2023 | 5.9850 | 5.9850 | 5.9850 | 5.9850 | 5.9850 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.