Singapore markets close in 1 hour 4 minutes

GraniteShares 3x Long Royal Dutch Shell Daily ETC (3LRD.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
3,725.00-189.00 (-4.83%)
As of 03:37PM BST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 20240.000.000.003,725.003,725.002,170
30 Apr 20244,077.644,077.644,077.643,914.003,914.0040
29 Apr 20243,975.004,076.003,975.004,008.504,008.50179
26 Apr 20244,062.004,062.004,062.004,076.004,076.00369
25 Apr 20244,064.004,064.004,064.004,064.004,064.00-
24 Apr 20244,086.004,086.004,086.004,086.004,086.00-
23 Apr 20244,090.004,090.003,917.064,056.004,056.00455
22 Apr 20244,106.504,106.504,106.504,106.504,106.50-
19 Apr 20243,877.003,877.003,877.003,877.003,877.00-
18 Apr 20243,839.503,839.503,839.503,839.503,839.50-
17 Apr 20243,836.163,836.163,836.163,864.503,864.50900
16 Apr 20243,988.003,988.003,869.003,796.503,796.501,289
15 Apr 20244,041.004,083.004,041.004,035.504,035.50181
12 Apr 20243,824.003,824.003,824.004,247.504,247.5026
11 Apr 20243,871.004,068.083,871.003,921.503,921.50501
10 Apr 20243,918.003,918.003,918.003,970.503,970.50180
09 Apr 20243,365.803,365.803,365.803,809.003,809.00153
08 Apr 20243,768.003,768.003,768.003,768.003,768.00-
05 Apr 20243,637.423,637.423,637.423,603.503,603.5027
04 Apr 20243,571.003,571.003,571.003,571.003,571.00-
03 Apr 20243,320.003,406.003,320.003,509.503,509.50100
02 Apr 20243,303.003,303.003,168.553,403.503,403.50176
28 Mar 20243,090.503,090.503,090.503,090.503,090.50-
27 Mar 20243,038.003,038.003,038.003,038.003,038.00-
26 Mar 20242,990.642,990.642,990.643,175.003,175.0025,474
25 Mar 20243,187.503,187.503,187.503,187.503,187.50-
22 Mar 20243,117.003,143.003,068.003,113.003,113.00471
21 Mar 20243,029.003,029.003,029.003,086.503,086.50175
20 Mar 20242,956.002,956.002,956.002,956.002,956.00-
19 Mar 20242,781.812,781.812,781.812,985.502,985.50215
18 Mar 20242,815.002,815.002,815.002,884.002,884.00140
15 Mar 20242,847.502,847.502,847.502,847.502,847.50-
14 Mar 20242,794.502,794.502,794.502,794.502,794.50-
13 Mar 20242,780.002,780.002,780.002,768.502,768.5080
12 Mar 20242,613.942,613.942,613.942,684.502,684.50261
11 Mar 20242,556.002,556.002,556.002,603.502,603.50256
08 Mar 20242,603.502,603.502,603.502,603.502,603.50-
07 Mar 20242,629.002,629.002,629.002,634.502,634.50156
06 Mar 20242,664.502,664.502,664.502,664.502,664.50-
05 Mar 20242,648.262,648.262,648.262,548.002,548.0087
04 Mar 20242,573.502,573.502,573.502,573.502,573.50-
01 Mar 20242,666.002,666.002,666.002,683.002,683.00377
29 Feb 20242,586.002,586.002,586.002,586.002,586.00-
28 Feb 20242,555.002,555.002,555.002,584.002,584.00667
27 Feb 20242,642.282,642.282,642.282,638.502,638.502
26 Feb 20242,619.502,619.502,619.502,619.502,619.50-
23 Feb 20242,708.002,708.002,708.002,706.002,706.0011
22 Feb 20242,747.002,747.002,747.002,747.002,747.00-
21 Feb 20242,742.502,742.502,742.502,742.502,742.50-
20 Feb 20242,636.902,636.902,636.902,666.502,666.50153
19 Feb 20242,756.002,756.002,756.002,756.002,756.00-
16 Feb 20242,710.502,710.502,710.502,710.502,710.50-
15 Feb 20242,564.002,634.002,564.002,607.502,607.50126
14 Feb 20242,656.002,656.002,656.002,629.002,629.0060
13 Feb 20242,661.002,661.002,661.002,608.002,608.00160
12 Feb 20242,633.502,633.502,633.502,633.502,633.50-
09 Feb 20242,605.502,605.502,605.502,605.502,605.50-
08 Feb 20242,580.002,580.002,580.002,580.002,580.00-
07 Feb 20242,565.002,565.002,565.002,565.002,565.00-
06 Feb 20242,651.922,651.922,651.922,616.002,616.00384
05 Feb 20242,563.502,563.502,563.502,563.502,563.50-
02 Feb 20242,604.002,654.002,604.002,554.002,554.00237
01 Feb 20242,678.002,678.002,678.002,678.002,678.00-
31 Jan 20242,522.502,522.502,522.502,522.502,522.50-
30 Jan 20242,540.002,582.002,269.712,584.002,584.00126
29 Jan 20242,421.002,548.002,421.002,528.502,528.5066
26 Jan 20242,344.002,344.002,319.002,455.252,455.25861
25 Jan 20242,348.252,348.252,348.252,348.252,348.25-
24 Jan 20242,311.502,311.502,311.502,311.502,311.50-
23 Jan 20242,376.022,376.022,376.022,298.752,298.75179
22 Jan 20242,280.002,280.002,280.002,273.002,273.00281
19 Jan 20242,295.502,295.502,295.502,295.502,295.50-
18 Jan 20242,320.002,320.502,320.002,303.752,303.75927
17 Jan 20242,302.502,302.502,302.502,302.502,302.50-
16 Jan 20242,732.572,732.572,732.572,486.752,486.75139
15 Jan 20242,564.002,564.002,564.002,564.002,564.00-
12 Jan 20242,584.002,584.002,584.002,573.002,573.00126
11 Jan 20242,518.502,518.502,518.502,518.502,518.50-
10 Jan 20242,538.002,538.002,538.002,538.002,538.00-
09 Jan 20242,681.002,995.962,681.002,653.502,653.5042
08 Jan 20242,747.002,773.002,691.002,690.502,690.50231
05 Jan 20242,944.502,944.502,944.502,944.502,944.50-
04 Jan 20243,130.003,130.003,130.003,056.003,056.0043
03 Jan 20243,054.503,054.503,054.503,054.503,054.50-
02 Jan 20242,880.002,988.002,880.002,979.002,979.00177
29 Dec 20232,894.002,894.002,894.002,953.002,953.001
28 Dec 20232,890.002,890.002,890.002,890.002,890.00-
27 Dec 20232,914.502,914.502,914.502,914.502,914.50-
22 Dec 20232,957.502,957.502,957.502,957.502,957.50-
21 Dec 20232,937.002,937.002,937.002,925.002,925.00185
20 Dec 20233,011.503,011.503,011.503,011.503,011.50-
19 Dec 20232,800.652,800.652,800.652,863.002,863.00236
18 Dec 20232,877.002,877.002,877.002,877.002,877.00-
15 Dec 20232,823.002,823.002,746.002,755.002,755.00277
14 Dec 20232,820.002,820.002,820.002,815.502,815.5080
13 Dec 20232,749.502,749.502,749.502,749.502,749.50-
12 Dec 20232,865.242,865.242,865.242,766.002,766.0076
11 Dec 20232,789.002,789.002,789.002,812.502,812.50106
08 Dec 20232,816.002,816.002,816.002,820.502,820.50157
07 Dec 20232,708.002,708.002,708.002,708.002,708.00-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...