SSIL.L - ETFS 1x Daily Short Silver ETC

LSE - LSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 Aug 201916.1816.1816.1816.1816.18-
19 Aug 201916.3316.3316.3316.3116.31326
16 Aug 201916.1816.1816.1816.1816.18-
15 Aug 201916.0716.0716.0716.0716.07-
14 Aug 201916.0316.0316.0316.0316.03-
13 Aug 201916.2716.2716.2716.2716.27-
12 Aug 201916.2416.2416.2416.2416.24-
09 Aug 201916.2316.2316.2316.2316.23-
08 Aug 201916.2816.2816.2816.2816.28-
07 Aug 201916.1616.1616.1616.1616.16-
06 Aug 201916.8216.8216.8216.8216.82-
05 Aug 201916.7616.7616.7616.9716.97506
02 Aug 2019------
01 Aug 201917.2117.2117.2117.1617.162,441
31 Jul 201916.8716.8716.8716.8716.87-
30 Jul 201916.7716.7716.7716.7716.77-
29 Jul 201916.8616.8616.8616.9016.90283
26 Jul 201916.8816.8916.8816.8716.87450
25 Jul 201916.7816.7816.7816.7816.78-
24 Jul 201916.6916.6916.6916.6916.69-
23 Jul 201916.8416.8416.8416.8416.84-
22 Jul 201916.9016.9016.9016.9016.90-
19 Jul 201916.9416.9416.9417.1417.141,500
18 Jul 201917.2217.2217.2017.1617.163,136
17 Jul 201917.3917.3917.3917.3917.39-
16 Jul 201917.6717.6717.6717.6717.67-
15 Jul 201918.1118.1118.1118.1118.11-
12 Jul 201918.2918.2918.2918.2918.29-
11 Jul 201918.2618.2618.2618.2618.26-
10 Jul 201918.2818.2818.2818.2818.28-
09 Jul 201918.3918.3918.3918.3918.39-
08 Jul 201918.4118.4118.4118.4118.41-
05 Jul 201918.4918.4918.4918.4918.49-
04 Jul 201918.1518.1518.1518.1518.15-
03 Jul 201918.0918.0918.0918.0918.09-
02 Jul 201918.1718.1718.1718.1718.178,000
01 Jul 201918.1918.1918.1918.1918.19-
28 Jun 201918.1218.1218.1218.1218.122,500
27 Jun 201918.2218.2218.2218.2218.22-
26 Jun 201918.0918.0918.0918.0918.09-
25 Jun 201917.9117.9117.9117.9117.91-
24 Jun 201917.9017.9017.9017.9017.90-
21 Jun 201918.0818.0818.0818.0818.08-
20 Jun 201917.9517.9517.9517.9517.95-
19 Jun 201918.5218.5218.5218.5218.52-
18 Jun 201918.4618.4618.4618.4218.42139
17 Jun 201918.6718.6718.6718.6718.67-
14 Jun 201918.5718.5718.5718.5718.57-
13 Jun 201918.6418.6418.6418.6418.64-
12 Jun 201918.7418.7418.7418.7418.74-
11 Jun 201918.7818.7818.7818.7818.78-
10 Jun 201918.8318.8318.8318.8318.83-
07 Jun 201918.3418.3418.3418.3918.395,003
06 Jun 201918.6218.6218.6218.6218.62-
05 Jun 201918.6018.6018.6018.6918.695,003
04 Jun 201918.8218.8218.8218.8218.82-
03 Jun 201918.9318.9318.9318.7918.79330
31 May 201918.9918.9918.9918.9918.993,170
30 May 201919.1019.1019.1019.1019.10-
29 May 201919.2619.2619.2619.2619.26-
28 May 201919.4019.4019.4019.4019.40613
24 May 201919.0319.0319.0319.0319.03-
23 May 201918.9718.9718.9718.9718.97-
22 May 201919.1919.1919.1919.1919.19-
21 May 201919.2319.2319.2319.2319.23-
20 May 201919.2119.2119.2119.2119.21-
17 May 201919.2519.2519.2519.2519.25-
16 May 201919.0019.0019.0019.0019.00-
15 May 201918.7518.7518.7518.7518.75-
14 May 201918.7318.7318.7318.7318.73-
13 May 201918.7818.7818.7818.7818.78-
10 May 201918.7718.7718.7718.7718.77-
09 May 201918.7718.7718.7718.7718.77-
08 May 201918.6318.6318.6318.6318.63-
07 May 201918.5818.5818.5818.6118.6135
03 May 201918.6518.6518.6518.5418.54257
02 May 201918.9818.9818.9818.9818.98-
01 May 201918.8518.8518.8518.8518.85-
30 Apr 201918.5618.5618.5618.5618.563,110
29 Apr 201918.5818.5818.5818.5818.58-
26 Apr 201918.4018.4018.4018.4018.40-
25 Apr 201918.4718.4718.4718.4718.47-
24 Apr 201918.5118.5118.5118.5118.51-
23 Apr 201918.7518.7518.7518.7518.75-
18 Apr 201918.4718.4718.4718.4718.47-
17 Apr 201918.4918.4918.4918.4918.49-
16 Apr 201918.5018.5018.5018.5018.50-
15 Apr 201918.5318.5318.5318.5318.53-
12 Apr 201918.4118.4118.4118.4118.41-
11 Apr 201918.4118.4118.4118.4118.41-
10 Apr 201918.1518.1518.1518.1518.15-
09 Apr 201918.1118.1118.1118.1118.11-
08 Apr 201918.1318.1318.1318.1818.18540
05 Apr 201918.2518.2518.2518.2518.25750
04 Apr 201918.3918.3918.3918.3818.38289
03 Apr 201918.3718.3718.3718.3118.31289
02 Apr 201917.5117.5117.5118.3618.36344
01 Apr 201918.3818.3818.2618.2518.25539
29 Mar 201918.2418.2518.2418.2518.2543,750
28 Mar 201918.1318.1318.1318.4118.41507
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes