UK markets open in 3 hours 46 minutes

Leverage Shares -3x Short Oil & Gas ETP Securities (XLGS.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
0.3061-0.0098 (-3.09%)
At close: 01:54PM BST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.31580.31580.31580.32460.3246224
02 May 20240.31580.31580.31580.31580.3158-
01 May 20240.30820.31100.30820.31900.319015,851
30 Apr 20240.28460.29210.28460.29240.2924276
29 Apr 20240.28330.28330.28330.28330.2833-
26 Apr 20240.28030.28030.27850.29200.292011,779
25 Apr 20240.28410.28410.28410.28410.2841-
24 Apr 20240.28620.28620.28620.28620.2862-
23 Apr 20240.28530.28530.28530.28820.288251
22 Apr 20240.29820.29860.29150.29040.29048,558
19 Apr 20240.29230.29230.29230.29230.2923-
18 Apr 20240.29880.29880.29880.29880.2988-
17 Apr 20240.29680.29680.29680.29680.2968-
16 Apr 20240.27430.27430.27430.29870.2987241
15 Apr 20240.29080.29080.29080.29080.2908-
12 Apr 20240.28260.28260.28260.28260.2826-
11 Apr 20240.26930.26930.26930.26930.2693-
10 Apr 20240.26860.26860.26860.26860.2686-
09 Apr 20240.27110.27110.27110.27110.2711-
08 Apr 20240.27120.27120.27120.27120.2712-
05 Apr 20240.26590.26590.26590.26590.2659-
04 Apr 20240.27470.27470.27470.27470.2747-
03 Apr 20240.27400.27400.27400.27400.2740-
02 Apr 20240.27970.27970.27970.27970.2797-
28 Mar 20240.29810.29810.29810.29810.2981-
27 Mar 20240.30800.30800.30800.30800.3080-
26 Mar 20240.31670.31670.31670.31670.3167-
25 Mar 20240.30940.30940.30940.30940.3094-
22 Mar 20240.31800.31800.31800.31800.3180-
21 Mar 20240.31580.31580.31580.31580.3158-
20 Mar 20240.32150.32150.32150.32150.3215-
19 Mar 20240.32010.32010.32010.32010.3201-
18 Mar 20240.33130.33130.33130.33130.3313-
15 Mar 20240.33440.33440.33440.33440.3344-
14 Mar 20240.33730.33730.33730.33730.3373-
13 Mar 20240.34790.34790.34790.34790.3479-
12 Mar 20240.36530.36530.36530.36530.3653-
11 Mar 20240.36350.36350.36350.36350.3635-
08 Mar 20240.37470.37470.37470.37470.3747-
07 Mar 20240.37860.37860.37860.37860.3786-
06 Mar 20240.38840.38840.38840.38840.3884-
05 Mar 20240.39190.39190.39190.39190.3919-
04 Mar 20240.40070.40070.40070.40070.4007-
01 Mar 20240.38790.38790.38790.38790.3879-
29 Feb 20240.40170.40170.40170.40170.4017-
28 Feb 20240.40760.40760.40760.40760.4076-
27 Feb 20240.40510.40510.40510.40510.4051-
26 Feb 20240.39980.39980.39980.39980.3998-
23 Feb 20240.40360.40360.40360.40360.4036-
22 Feb 20240.39570.39570.39570.39570.3957-
21 Feb 20240.39760.39760.39760.39760.3976-
20 Feb 20240.42120.42120.42120.42120.4212-
19 Feb 20240.40990.40990.40990.40990.4099-
16 Feb 20240.40940.40940.40940.40940.4094-
15 Feb 20240.40860.40860.40860.40860.4086-
14 Feb 20240.44570.44570.44570.44570.4457-
13 Feb 20240.44430.44430.44430.44430.4443-
12 Feb 20240.43110.43110.43110.43110.4311-
09 Feb 20240.44550.44550.44550.44550.4455-
08 Feb 20240.42570.42570.42570.42570.4257-
07 Feb 20240.43910.43910.43910.43910.4391-
06 Feb 20240.44160.44160.44160.44160.4416-
05 Feb 20240.44580.44580.44580.44580.4458-
02 Feb 20240.44200.44200.44200.44200.4420-
01 Feb 20240.44380.44380.44380.44380.4438-
31 Jan 20240.44350.44350.44350.44350.4435-
30 Jan 20240.41990.41990.41990.41990.4199-
29 Jan 20240.43320.43320.43320.43320.4332-
26 Jan 20240.43090.43090.43090.43090.4309-
25 Jan 20240.44060.44060.44060.44060.4406-
24 Jan 20240.47230.47230.47230.47230.4723-
23 Jan 20240.49330.49330.49330.49330.4933-
22 Jan 20240.49630.49630.49630.49630.4963-
19 Jan 20240.50140.50140.50140.50140.5014-
18 Jan 20240.50610.50610.50610.50610.5061-
17 Jan 20240.50350.50350.50350.50350.5035-
16 Jan 20240.49110.49110.49110.49110.4911-
15 Jan 20240.45820.45820.45820.45820.4582-
12 Jan 20240.45770.45770.45770.45770.4577-
11 Jan 20240.47360.47360.47360.47360.4736-
10 Jan 20240.47710.47710.47710.47710.4771-
09 Jan 20240.46330.46330.46330.46330.4633-
08 Jan 20240.44190.44190.44190.44190.4419-
05 Jan 20240.42670.42670.42670.42670.4267-
04 Jan 20240.42760.42760.42760.42760.4276-
03 Jan 20240.40610.40610.40610.40610.4061-
02 Jan 20240.42690.42690.42690.42690.4269-
29 Dec 20230.44050.44050.44050.44050.4405-
28 Dec 20230.43740.43740.43740.43740.4374-
27 Dec 20230.41810.41810.41810.41810.4181-
22 Dec 20230.42290.42290.42290.42290.4229-
21 Dec 20230.42650.42650.42650.42650.4265-
20 Dec 20230.43140.43140.43140.43140.4314-
19 Dec 20230.41960.41960.41960.41960.4196-
18 Dec 20230.43510.43510.43510.43510.4351-
15 Dec 20230.44550.44550.44550.44550.4455-
14 Dec 20230.43840.43840.43840.43840.4384-
13 Dec 20230.48060.48060.48060.48060.4806-
12 Dec 20230.50140.50140.50140.50140.5014-
11 Dec 20230.48150.48150.48150.48150.4815-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...