UK markets open in 5 hours 27 minutes
NIKKEI 225
37,937.77 -522.31 (-1.36%) HANG SENG
17,201.27 0.00 (0.00%) CRUDE OIL
82.71 -0.10 (-0.12%) GOLD FUTURES
2,330.10 -8.30 (-0.35%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,750.92 -1,798.98 (-3.36%)
GraniteShares 3x Short Square Daily ETP (SSQ3.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:01AM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 1.0000 | 1.0290 | 1.0000 | 0.9750 | 0.9750 | 5,935 |
| 22 Apr 2024 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | - |
| 19 Apr 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 18 Apr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 17 Apr 2024 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | - |
| 16 Apr 2024 | 0.8260 | 0.8260 | 0.8260 | 1.0000 | 1.0000 | 90,424 |
| 15 Apr 2024 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | - |
| 12 Apr 2024 | 0.0088 | 0.0088 | 0.0088 | 0.0088 | 0.0088 | - |
| 11 Apr 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| 10 Apr 2024 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | - |
| 09 Apr 2024 | 0.8990 | 0.8990 | 0.8990 | 0.8250 | 0.8250 | 81,123 |
| 08 Apr 2024 | 0.9000 | 0.9000 | 0.9000 | 0.8250 | 0.8250 | 600 |
| 05 Apr 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9250 | 0.9250 | 76,569 |
| 04 Apr 2024 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | - |
| 03 Apr 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8250 | 0.8250 | 153,598 |
| 02 Apr 2024 | 0.7420 | 0.7420 | 0.7420 | 0.8250 | 0.8250 | 299 |
| 28 Mar 2024 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | - |
| 27 Mar 2024 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | - |
| 26 Mar 2024 | 0.8160 | 0.8160 | 0.8160 | 0.6750 | 0.6750 | 168,055 |
| 25 Mar 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| 22 Mar 2024 | 0.0077 | 0.0077 | 0.0077 | 0.0077 | 0.0077 | - |
| 21 Mar 2024 | 0.0072 | 0.0072 | 0.0072 | 0.0072 | 0.0072 | - |
| 20 Mar 2024 | 0.0088 | 0.0088 | 0.0088 | 0.0088 | 0.0088 | - |
| 19 Mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0085 | 0.0085 | 21,629 |
| 18 Mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 15 Mar 2024 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | - |
| 14 Mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 13 Mar 2024 | 0.0068 | 0.0068 | 0.0068 | 0.0068 | 0.0068 | - |
| 12 Mar 2024 | 0.0101 | 0.0101 | 0.0101 | 0.0082 | 0.0082 | 194,483 |
| 11 Mar 2024 | 0.0077 | 0.0077 | 0.0077 | 0.0077 | 0.0077 | - |
| 08 Mar 2024 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | - |
| 07 Mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 06 Mar 2024 | 0.0098 | 0.0098 | 0.0098 | 0.0098 | 0.0098 | - |
| 05 Mar 2024 | 0.0098 | 0.0098 | 0.0098 | 0.0110 | 0.0110 | 494,084 |
| 04 Mar 2024 | 0.0098 | 0.0098 | 0.0098 | 0.0098 | 0.0098 | - |
| 01 Mar 2024 | 0.0093 | 0.0093 | 0.0093 | 0.0093 | 0.0093 | - |
| 29 Feb 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
| 28 Feb 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
| 27 Feb 2024 | 1.8580 | 1.8580 | 1.8580 | 1.0000 | 1.0000 | 380,251 |
| 26 Feb 2024 | 1.0500 | 1.0500 | 0.9000 | 1.0500 | 1.0500 | 111,400 |
| 23 Feb 2024 | 1.5000 | 1.5500 | 1.5000 | 0.9250 | 0.9250 | 434,001 |
| 22 Feb 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | - |
| 21 Feb 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| 20 Feb 2024 | 2.9500 | 2.9500 | 2.7030 | 2.8500 | 2.8500 | 91,323 |
| 19 Feb 2024 | 2.6500 | 2.8000 | 2.6500 | 2.8500 | 2.8500 | 50,326 |
| 16 Feb 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
| 15 Feb 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| 14 Feb 2024 | 2.8250 | 2.8250 | 2.8250 | 2.8250 | 2.8250 | - |
| 13 Feb 2024 | 2.6110 | 2.6110 | 2.6110 | 2.9000 | 2.9000 | 1,401 |
| 12 Feb 2024 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | - |
| 09 Feb 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
| 08 Feb 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
| 07 Feb 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
| 06 Feb 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7500 | 2.7500 | 8,620 |
| 05 Feb 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
| 02 Feb 2024 | 2.8250 | 2.8250 | 2.8250 | 2.8250 | 2.8250 | - |
| 01 Feb 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| 31 Jan 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| 30 Jan 2024 | 3.3990 | 3.3990 | 3.3990 | 2.6500 | 2.6500 | 20,029 |
| 29 Jan 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| 26 Jan 2024 | 3.7500 | 3.7500 | 3.7500 | 3.2750 | 3.2750 | 71,508 |
| 25 Jan 2024 | 3.6750 | 3.6750 | 3.6750 | 3.6750 | 3.6750 | - |
| 24 Jan 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| 23 Jan 2024 | 3.3730 | 3.3730 | 3.3730 | 3.1500 | 3.1500 | 17,191 |
| 22 Jan 2024 | 3.0000 | 3.0000 | 3.0000 | 2.9500 | 2.9500 | 40,000 |
| 19 Jan 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 18 Jan 2024 | 3.2500 | 3.2500 | 3.2500 | 3.5000 | 3.5000 | 23,352 |
| 17 Jan 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| 16 Jan 2024 | 2.7700 | 2.7700 | 2.7700 | 3.3000 | 3.3000 | 9,247 |
| 15 Jan 2024 | 3.1750 | 3.1750 | 3.1750 | 3.1750 | 3.1750 | - |
| 12 Jan 2024 | 3.0250 | 3.0250 | 3.0250 | 3.0250 | 3.0250 | - |
| 11 Jan 2024 | 2.8000 | 2.8000 | 2.8000 | 3.1500 | 3.1500 | 7,041 |
| 10 Jan 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 8,719 |
| 09 Jan 2024 | 2.8000 | 2.8000 | 2.6310 | 2.6500 | 2.6500 | 24,065 |
| 08 Jan 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9000 | 2.9000 | 132,307 |
| 05 Jan 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| 04 Jan 2024 | 2.8750 | 2.8750 | 2.8750 | 2.8750 | 2.8750 | - |
| 03 Jan 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8500 | 2.8500 | 143,028 |
| 02 Jan 2024 | 2.1170 | 2.1170 | 2.1170 | 2.4500 | 2.4500 | 566 |
| 29 Dec 2023 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 80,602 |
| 28 Dec 2023 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 27 Dec 2023 | 1.9250 | 1.9250 | 1.9250 | 1.9250 | 1.9250 | - |
| 22 Dec 2023 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | - |
| 21 Dec 2023 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| 20 Dec 2023 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| 19 Dec 2023 | 2.1000 | 3.0840 | 2.1000 | 2.1250 | 2.1250 | 35,772 |
| 18 Dec 2023 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | - |
| 15 Dec 2023 | 2.3250 | 2.3250 | 2.3250 | 2.3250 | 2.3250 | - |
| 14 Dec 2023 | 2.7500 | 2.7500 | 2.3000 | 2.3750 | 2.3750 | 128,528 |
| 13 Dec 2023 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| 12 Dec 2023 | 3.2940 | 3.4530 | 3.2940 | 3.1500 | 3.1500 | 112,723 |
| 11 Dec 2023 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| 08 Dec 2023 | 3.4000 | 3.4000 | 3.2500 | 3.0750 | 3.0750 | 84,124 |
| 07 Dec 2023 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| 06 Dec 2023 | 2.9250 | 2.9250 | 2.9250 | 2.9250 | 2.9250 | - |
| 05 Dec 2023 | 4.7540 | 4.7540 | 4.0860 | 3.8750 | 3.8750 | 4,584 |
| 04 Dec 2023 | 3.7000 | 3.7000 | 3.7000 | 3.7750 | 3.7750 | 32,539 |
| 01 Dec 2023 | 3.8750 | 3.8750 | 3.8750 | 3.8750 | 3.8750 | - |
| 30 Nov 2023 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
| 29 Nov 2023 | 3.8250 | 3.8250 | 3.8250 | 3.8250 | 3.8250 | - |
| *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.