UK markets closed
NIKKEI 225
27,120.53 +128.32 (+0.48%) HANG SENG
18,087.97 +1,008.46 (+5.90%) CRUDE OIL
88.03 +1.51 (+1.75%) GOLD FUTURES
1,725.00 -5.50 (-0.32%) DOW
30,273.87 -42.45 (-0.14%) BTC-GBP
17,716.27 -295.20 (-1.64%)
Leverage Shares 3x Short Xpeng ETC (SXEE.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 06:16AM BST
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2022 | 30.61 | 33.89 | 30.61 | 32.17 | 32.17 | 601 |
| 03 Oct 2022 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | - |
| 30 Sept 2022 | 38.15 | 38.92 | 37.19 | 33.97 | 33.97 | 391 |
| 29 Sept 2022 | 32.83 | 32.83 | 32.83 | 34.54 | 34.54 | 36 |
| 28 Sept 2022 | 28.92 | 30.20 | 28.31 | 29.66 | 29.66 | 1,302 |
| 27 Sept 2022 | 23.05 | 23.67 | 23.05 | 23.55 | 23.55 | 140 |
| 26 Sept 2022 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
| 23 Sept 2022 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
| 22 Sept 2022 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
| 21 Sept 2022 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| 20 Sept 2022 | 19.89 | 21.28 | 19.89 | 16.10 | 16.10 | 45 |
| 16 Sept 2022 | 20.32 | 20.32 | 20.32 | 22.30 | 22.30 | 96 |
| 15 Sept 2022 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 14 Sept 2022 | 18.83 | 18.83 | 18.83 | 18.29 | 18.29 | 185 |
| 13 Sept 2022 | 19.04 | 19.04 | 19.04 | 17.67 | 17.67 | 165 |
| 12 Sept 2022 | 17.84 | 17.84 | 17.84 | 17.36 | 17.36 | 170 |
| 09 Sept 2022 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
| 08 Sept 2022 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 07 Sept 2022 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
| 06 Sept 2022 | 16.36 | 16.36 | 13.46 | 18.80 | 18.80 | 86 |
| 05 Sept 2022 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
| 02 Sept 2022 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
| 01 Sept 2022 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
| 31 Aug 2022 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - |
| 30 Aug 2022 | 11.10 | 11.10 | 11.10 | 13.07 | 13.07 | 586 |
| 26 Aug 2022 | 10.61 | 10.61 | 10.61 | 11.82 | 11.82 | 125 |
| 25 Aug 2022 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
| 24 Aug 2022 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| 23 Aug 2022 | 10.62 | 12.84 | 8.26 | 11.12 | 11.12 | 515 |
| 22 Aug 2022 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
| 19 Aug 2022 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - |
| 18 Aug 2022 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - |
| 17 Aug 2022 | 7.14 | 7.20 | 7.11 | 7.57 | 7.57 | 607 |
| 16 Aug 2022 | 6.04 | 6.04 | 6.04 | 7.32 | 7.32 | 24 |
| 15 Aug 2022 | 6.55 | 6.55 | 6.55 | 6.78 | 6.78 | 130 |
| 12 Aug 2022 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - |
| 11 Aug 2022 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| 10 Aug 2022 | 8.06 | 8.06 | 8.06 | 7.54 | 7.54 | 35 |
| 09 Aug 2022 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| 08 Aug 2022 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - |
| 05 Aug 2022 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - |
| 04 Aug 2022 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| 03 Aug 2022 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| 02 Aug 2022 | 5.96 | 5.96 | 5.96 | 6.18 | 6.18 | 218 |
| 01 Aug 2022 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | - |
| 29 Jul 2022 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| 28 Jul 2022 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - |
| 27 Jul 2022 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| 26 Jul 2022 | 6.08 | 6.11 | 4.16 | 6.55 | 6.55 | 63 |
| 25 Jul 2022 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - |
| 22 Jul 2022 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 21 Jul 2022 | 5.18 | 5.18 | 5.16 | 5.15 | 5.15 | 70 |
| 20 Jul 2022 | 4.94 | 4.94 | 4.94 | 5.05 | 5.05 | 21 |
| 19 Jul 2022 | 4.01 | 4.01 | 4.01 | 4.85 | 4.85 | 6 |
| 18 Jul 2022 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | - |
| 15 Jul 2022 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - |
| 14 Jul 2022 | 3.74 | 3.74 | 3.74 | 3.70 | 3.70 | 200 |
| 13 Jul 2022 | 4.21 | 4.21 | 4.21 | 3.84 | 3.84 | 100 |
| 12 Jul 2022 | 4.06 | 4.06 | 4.06 | 3.94 | 3.94 | 100 |
| 11 Jul 2022 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - |
| 08 Jul 2022 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - |
| 07 Jul 2022 | 3.36 | 3.36 | 3.36 | 3.16 | 3.16 | 37 |
| 06 Jul 2022 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - |
| 05 Jul 2022 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | - |
| 04 Jul 2022 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - |
| 01 Jul 2022 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - |
| 30 Jun 2022 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - |
| 29 Jun 2022 | 3.31 | 3.31 | 3.31 | 3.29 | 3.29 | 970 |
| 28 Jun 2022 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | - |
| 27 Jun 2022 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | - |
| 24 Jun 2022 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | - |
| 23 Jun 2022 | 3.49 | 3.49 | 3.49 | 3.29 | 3.29 | 56 |
| 22 Jun 2022 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - |
| 21 Jun 2022 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - |
| 20 Jun 2022 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
| 17 Jun 2022 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
| 16 Jun 2022 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| 15 Jun 2022 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - |
| 14 Jun 2022 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | - |
| 13 Jun 2022 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2022 Yahoo. All rights reserved.
