Yahoo

Mail

UK markets open in 4 hours 48 minutes

NIKKEI 225
38,167.99
-106.06(-0.28%)
HANG SENG
17,872.12
+109.09(+0.61%)
CRUDE OIL
79.26
+0.26(+0.33%)
GOLD FUTURES
2,334.80
+23.80(+1.03%)
DOW
37,903.29
+87.37(+0.23%)
Bitcoin GBP
45,733.75
-1,919.92(-4.03%)

Money

Family finances

Who is the breadwinner in your family and does it matter?

Leverage Shares 3x Square ETP Securities (SQ3.L)

LSE - LSE Delayed price. Currency in USD

Add to watchlist

24.06

-10.16

(-29.69%)

At close: 03:57PM BST

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	0.00	0.00	0.00	24.06	24.06	80
30 Apr 2024	35.81	36.83	29.85	34.21	34.21	60
29 Apr 2024	36.73	36.73	36.73	36.73	36.73	-
26 Apr 2024	34.37	34.37	34.37	35.17	35.17	10
25 Apr 2024	33.66	33.66	31.59	31.98	31.98	148
24 Apr 2024	37.00	37.00	36.98	34.91	34.91	11
23 Apr 2024	32.04	34.56	32.04	34.42	34.42	21
22 Apr 2024	30.32	30.32	29.68	29.62	29.62	47
19 Apr 2024	31.45	31.45	31.45	31.45	31.45	-
18 Apr 2024	34.28	34.28	34.28	34.60	34.60	4
17 Apr 2024	33.58	33.58	33.58	33.58	33.58	-
16 Apr 2024	34.10	42.07	31.67	34.57	34.57	21
15 Apr 2024	38.44	38.44	38.44	38.44	38.44	-
12 Apr 2024	41.21	41.21	41.21	41.21	41.21	-
11 Apr 2024	42.01	42.01	42.01	42.01	42.01	-
10 Apr 2024	42.64	42.64	42.64	42.64	42.64	-
09 Apr 2024	43.00	48.64	42.04	42.99	42.99	4
08 Apr 2024	39.39	43.40	39.04	43.03	43.03	2,502
05 Apr 2024	37.31	38.87	36.46	39.17	39.17	737
04 Apr 2024	41.86	42.50	40.24	41.78	41.78	781
03 Apr 2024	44.69	44.69	44.69	46.54	46.54	5
02 Apr 2024	49.31	54.11	42.27	44.62	44.62	346
28 Mar 2024	53.65	53.65	53.65	54.14	54.14	34
27 Mar 2024	56.42	56.42	54.96	51.84	51.84	136
26 Mar 2024	52.90	55.50	51.54	55.48	55.48	264
25 Mar 2024	48.97	51.01	48.97	51.03	51.03	134
22 Mar 2024	55.76	55.94	49.12	49.47	49.47	628
21 Mar 2024	52.63	56.12	52.63	54.85	54.85	217
20 Mar 2024	45.60	46.26	45.16	44.83	44.83	630
19 Mar 2024	47.80	59.25	45.00	46.20	46.20	110
18 Mar 2024	49.34	49.34	46.85	49.82	49.82	220
15 Mar 2024	49.50	49.50	48.51	48.22	48.22	115
14 Mar 2024	60.88	61.44	55.79	49.73	49.73	520
13 Mar 2024	51.70	62.34	50.61	59.78	59.78	1,279
12 Mar 2024	53.59	53.81	44.21	50.40	50.40	247
11 Mar 2024	49.99	52.77	49.31	52.33	52.33	2,705
08 Mar 2024	44.35	51.80	43.87	48.79	48.79	3,373
07 Mar 2024	42.37	44.31	42.37	42.54	42.54	258
06 Mar 2024	41.10	42.95	41.00	43.16	43.16	1,569
05 Mar 2024	42.63	46.17	40.00	39.15	39.15	722
04 Mar 2024	48.62	48.62	45.39	44.62	44.62	13
01 Mar 2024	48.65	48.65	46.24	46.81	46.81	58
29 Feb 2024	46.90	49.44	46.80	48.52	48.52	644
28 Feb 2024	44.62	48.21	44.50	49.04	49.04	672
27 Feb 2024	40.95	45.52	40.94	43.93	43.93	1,698
26 Feb 2024	48.46	48.46	42.84	42.27	42.27	3,193
23 Feb 2024	45.27	54.00	44.90	49.89	49.89	3,883
22 Feb 2024	30.15	31.85	30.15	31.67	31.67	4,495
21 Feb 2024	28.69	28.69	28.35	28.17	28.17	67
20 Feb 2024	29.83	33.56	28.73	29.77	29.77	500
19 Feb 2024	29.82	29.82	29.71	29.65	29.65	83
16 Feb 2024	35.91	36.29	31.98	31.81	31.81	377
15 Feb 2024	33.90	34.17	33.56	34.87	34.87	611
14 Feb 2024	30.24	31.72	30.24	31.74	31.74	367
13 Feb 2024	36.23	36.23	30.60	31.33	31.33	905
12 Feb 2024	31.90	35.25	31.90	36.02	36.02	481
09 Feb 2024	36.40	37.24	34.94	34.12	34.12	455
08 Feb 2024	34.78	34.78	33.89	35.58	35.58	394
07 Feb 2024	33.11	33.80	32.23	33.26	33.26	705
06 Feb 2024	30.86	37.90	30.86	33.80	33.80	217
05 Feb 2024	33.99	34.43	30.71	31.17	31.17	936
02 Feb 2024	34.69	34.69	31.75	33.84	33.84	567
01 Feb 2024	33.49	33.49	30.32	30.28	30.28	23
31 Jan 2024	33.41	33.41	33.41	33.41	33.41	-
30 Jan 2024	36.85	40.21	27.84	36.92	36.92	218
29 Jan 2024	31.31	35.33	31.28	34.67	34.67	454
26 Jan 2024	30.73	30.73	30.73	30.73	30.73	-
25 Jan 2024	27.71	27.71	27.15	27.80	27.80	1,003
24 Jan 2024	33.79	33.80	33.71	31.52	31.52	213
23 Jan 2024	35.03	35.03	31.61	33.48	33.48	313
22 Jan 2024	36.00	36.00	35.67	35.38	35.38	15
19 Jan 2024	30.87	30.87	30.87	30.87	30.87	-
18 Jan 2024	30.08	30.95	29.69	30.09	30.09	179
17 Jan 2024	29.86	29.86	28.15	28.51	28.51	1,205
16 Jan 2024	32.00	38.24	31.70	32.22	32.22	205
15 Jan 2024	33.06	33.06	33.06	33.06	33.06	-
12 Jan 2024	35.80	37.20	35.55	34.98	34.98	235
11 Jan 2024	37.98	37.98	33.59	33.85	33.85	202
10 Jan 2024	40.05	40.05	39.80	37.05	37.05	178
09 Jan 2024	38.15	43.71	37.96	40.39	40.39	547
08 Jan 2024	34.18	34.32	33.75	37.19	37.19	1,035
05 Jan 2024	35.91	37.51	35.35	36.19	36.19	320
04 Jan 2024	35.48	38.20	35.48	37.74	37.74	245
03 Jan 2024	39.59	39.79	39.24	38.84	38.84	44
02 Jan 2024	57.56	62.16	46.75	46.72	46.72	447
29 Dec 2023	60.93	60.93	60.93	60.93	60.93	-
28 Dec 2023	60.99	62.00	59.64	61.03	61.03	401
27 Dec 2023	58.66	59.00	58.62	60.04	60.04	246
22 Dec 2023	54.42	54.42	54.42	54.42	54.42	-
21 Dec 2023	54.16	55.69	54.16	53.13	53.13	306
20 Dec 2023	56.88	59.78	54.55	58.53	58.53	689
19 Dec 2023	49.24	55.73	44.90	55.13	55.13	145
18 Dec 2023	49.25	49.94	49.00	49.19	49.19	519
15 Dec 2023	52.63	52.63	50.40	51.57	51.57	169
14 Dec 2023	43.50	51.40	43.32	50.42	50.42	1,639
13 Dec 2023	42.00	42.00	36.91	38.33	38.33	486
12 Dec 2023	40.95	41.00	36.30	40.42	40.42	101
11 Dec 2023	40.30	42.09	40.03	39.45	39.45	1,361
08 Dec 2023	40.50	42.39	40.50	41.37	41.37	110
07 Dec 2023	39.10	39.10	36.07	38.69	38.69	1,001
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,167.99-106.06(-0.28%)

HANG SENG17,872.12+109.09(+0.61%)

CRUDE OIL79.26+0.26(+0.33%)

GOLD FUTURES2,334.80+23.80(+1.03%)

DOW37,903.29+87.37(+0.23%)

Bitcoin GBP45,733.75-1,919.92(-4.03%)

Family finances

Leverage Shares 3x Square ETP Securities (SQ3.L)

NIKKEI 225
38,167.99
-106.06(-0.28%)

HANG SENG
17,872.12
+109.09(+0.61%)

CRUDE OIL
79.26
+0.26(+0.33%)

GOLD FUTURES
2,334.80
+23.80(+1.03%)

DOW
37,903.29
+87.37(+0.23%)

Bitcoin GBP
45,733.75
-1,919.92(-4.03%)