UK markets closed

ETFS 1x Daily Short Silver ETC (SSIL.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
7.05+0.04 (+0.64%)
At close: 03:56PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20247.057.057.057.057.05-
25 Apr 20246.996.996.997.017.015,222
24 Apr 20247.017.017.017.017.01-
23 Apr 20246.756.756.757.027.02369
22 Apr 20246.917.006.917.037.039,808
19 Apr 20246.716.716.716.716.71-
18 Apr 20246.756.766.756.756.754,483
17 Apr 20246.726.726.726.706.70905
16 Apr 20246.786.786.766.806.80905
15 Apr 20246.756.766.716.706.7019,632
12 Apr 20246.556.606.446.606.6017,573
11 Apr 20246.876.876.876.886.885,546
10 Apr 20246.926.926.756.826.8210,536
09 Apr 20246.797.366.796.906.905,255
08 Apr 20246.896.896.896.896.89-
05 Apr 20247.147.147.016.996.998,892
04 Apr 20247.077.077.077.057.055,493
03 Apr 20247.287.317.177.167.1610,750
02 Apr 20247.527.787.457.447.4411,933
28 Mar 20247.727.727.727.727.724,499
27 Mar 20247.807.807.807.807.80-
26 Mar 20247.777.827.577.837.832,919
25 Mar 20247.757.757.757.747.74500
22 Mar 20247.747.747.747.747.74-
21 Mar 20247.517.717.517.727.728,216
20 Mar 20247.697.697.647.687.682,831
19 Mar 20247.677.677.677.667.662,586
18 Mar 20247.627.627.627.627.62-
15 Mar 20247.527.527.527.527.52-
14 Mar 20247.697.697.697.697.69-
13 Mar 20247.847.847.747.657.657,394
12 Mar 20247.897.897.897.897.89-
11 Mar 20247.847.847.847.807.80173
08 Mar 20247.847.847.847.877.87107
07 Mar 20247.817.817.817.817.81-
06 Mar 20247.967.967.967.887.88167
05 Mar 20247.967.967.968.028.02133
04 Mar 20248.048.048.048.048.04-
01 Mar 20248.428.428.428.278.27156
29 Feb 20248.408.458.408.468.461,313
28 Feb 20248.538.538.538.538.53-
27 Feb 20248.498.498.498.498.49-
26 Feb 20248.478.478.478.488.48189
23 Feb 20248.418.418.418.358.352,280
22 Feb 20248.388.388.388.388.38-
21 Feb 20248.338.338.338.338.33-
20 Feb 20248.278.278.278.278.27-
19 Feb 20248.298.298.298.298.29-
16 Feb 20248.238.238.238.208.202,280
15 Feb 20248.368.368.368.368.36-
14 Feb 20248.518.518.518.518.51-
13 Feb 20248.648.648.648.648.64-
12 Feb 20248.418.418.418.418.41-
09 Feb 20248.508.508.508.508.50-
08 Feb 20248.488.488.488.488.48-
07 Feb 20248.508.508.508.508.50-
06 Feb 20248.518.518.518.488.484,169
05 Feb 20248.538.538.538.538.53-
02 Feb 20248.418.418.418.418.41-
01 Feb 20248.308.308.308.228.22128
31 Jan 20248.218.218.218.218.21-
30 Jan 20248.388.388.388.258.254
29 Jan 20248.258.258.258.258.25-
26 Jan 20248.388.388.388.368.36128
25 Jan 20248.358.358.358.358.35-
24 Jan 20248.368.368.368.368.36194
23 Jan 20248.338.338.338.518.515
22 Jan 20248.588.588.588.588.58-
19 Jan 20248.448.448.448.448.44-
18 Jan 20248.388.388.388.388.3860
17 Jan 20248.398.398.398.408.4063
16 Jan 20248.268.268.268.268.26-
15 Jan 20248.178.178.178.178.17-
12 Jan 20248.088.088.088.118.113
11 Jan 20248.368.368.368.428.42128
10 Jan 20248.308.308.308.308.30-
09 Jan 20248.268.268.268.248.249
08 Jan 20248.258.258.178.188.181,548
05 Jan 20248.228.248.098.148.1411,385
04 Jan 20248.258.258.258.258.25-
03 Jan 20248.108.108.108.248.24330
02 Jan 20247.957.957.957.957.95-
29 Dec 20237.957.957.957.977.974,092
28 Dec 20237.807.807.807.847.845,026
27 Dec 20237.767.767.767.767.76-
22 Dec 20237.727.727.727.727.726,000
21 Dec 20237.757.757.757.757.75-
20 Dec 20237.757.757.757.757.75-
19 Dec 20237.848.077.847.817.8157
18 Dec 20237.947.947.947.947.94-
15 Dec 20237.867.927.867.867.862,770
14 Dec 20237.867.887.847.807.805,821
13 Dec 20238.348.348.348.388.385,000
12 Dec 20238.338.337.968.328.32221
11 Dec 20238.318.318.318.318.31-
08 Dec 20238.068.138.068.188.183,985
07 Dec 20237.977.977.977.977.97-
06 Dec 20237.847.847.847.887.887,000
05 Dec 20237.867.867.867.867.86-
04 Dec 20237.507.717.507.737.7311,680
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...