Singapore markets close in 1 hour 53 minutes

Leverage Shares -3x Short Gold Miners ETP Securities (SGDX.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
35.71+3.07 (+9.41%)
As of 03:32PM BST. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 20240.000.000.0035.7135.71220,887
21 May 202438.9739.4033.5132.6432.6463
20 May 202432.2233.6532.2032.2232.2225,604
17 May 202436.3036.7734.5334.2134.212,702
16 May 202435.9936.6835.9936.7436.7411,266
15 May 202438.9638.9638.9635.4535.453,137
14 May 202442.6142.6142.6138.6138.61308
13 May 202439.5439.5439.5440.2840.281,118
10 May 202436.5436.5436.5438.1138.11450
09 May 202442.1142.1139.1239.3339.33524
08 May 202444.0044.0044.0042.0742.0717,000
07 May 202443.6343.6342.1442.9042.90679
03 May 202446.3846.3846.3846.3846.38-
02 May 202445.8347.2845.8345.6845.6817
01 May 202446.5146.5146.5146.1346.131,209
30 Apr 202449.4049.4049.4045.8445.841,860
29 Apr 202441.7241.7241.7240.9740.978,745
26 Apr 202441.4641.4641.4642.9242.922,477
25 Apr 202448.1248.1246.7945.1045.104,219
24 Apr 202450.5150.5148.3848.6148.61325
23 Apr 202453.6255.3549.2649.2849.2815,154
22 Apr 202448.7549.7146.6751.1951.192,812
19 Apr 202444.6244.6244.6244.6244.62-
18 Apr 202445.9445.9445.9445.6245.62177
17 Apr 202446.4146.4146.4146.4146.41-
16 Apr 202445.4445.4445.4450.9250.9212
15 Apr 202444.0044.0043.7148.6548.6527,853
12 Apr 202441.4541.4541.4541.7941.79686
11 Apr 202445.5345.5345.5345.9445.941,208
10 Apr 202447.2447.2447.2447.2447.24-
09 Apr 202452.4852.4852.4844.8944.89208
08 Apr 202444.2944.2944.2947.1347.137,676
05 Apr 202446.1546.1546.1546.1546.15-
04 Apr 202448.8748.9148.8748.7748.779,599
03 Apr 202450.1450.1450.1450.1450.14-
02 Apr 202452.4064.3852.0854.5354.5317,496
28 Mar 202460.8160.8158.6056.3856.3823,068
27 Mar 202462.5462.5462.5462.7862.788
26 Mar 202464.2964.8664.2866.9966.99333
25 Mar 202465.8665.8665.8665.9365.9315,183
22 Mar 202469.6869.6868.9068.9068.9044,029
21 Mar 202466.4366.4366.4366.2566.25677
20 Mar 202473.3673.3673.3673.3673.36-
19 Mar 202467.1767.1767.1772.0072.00119
18 Mar 202469.3069.3069.3068.4668.4610,000
15 Mar 202467.6968.0066.8767.8967.8912,325
14 Mar 202464.4068.2064.3967.9167.9157,531
13 Mar 202469.8970.0064.5064.7164.7173,306
12 Mar 202467.3870.2067.3870.3270.3224,401
11 Mar 202466.3766.4966.3765.8365.83151
08 Mar 202469.9570.0068.4970.1070.1022,771
07 Mar 202473.1173.1170.7970.1170.1110,433
06 Mar 202477.5077.5072.2971.5371.5311,047
05 Mar 202478.7579.7574.7777.0877.0815,025
04 Mar 202489.2289.6488.7481.5881.589,583
01 Mar 2024101.68101.68101.6894.0894.082,409
29 Feb 2024106.60106.60102.97103.24103.244,660
28 Feb 2024109.27109.27109.27109.97109.973
27 Feb 2024102.79108.48102.79105.02105.0267,250
26 Feb 2024101.00101.36100.95105.51105.5110,280
23 Feb 2024107.01108.79104.96103.26103.262,794
22 Feb 202496.98104.4095.59105.26105.2667,646
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.