Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBp

GraniteShares 3x Short NIO Daily ETC (3SIP.L)

39.00
+2.00
+(5.41%)
As of 9:00:13 AM GMT+1. Market Open.
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202541.8041.8038.4039.0039.002,062
Apr 28, 202538.8043.4033.8038.8038.808,030
Apr 25, 202543.6045.8041.4044.7044.702,305
Apr 24, 202552.5052.5041.4042.9042.9011,631
Apr 23, 202557.0057.0050.5049.9549.951,721
Apr 22, 202558.0065.5058.0060.7560.751,094
Apr 17, 202571.5071.5071.5070.0070.002
Apr 16, 202565.0077.5065.0070.7570.753,262
Apr 15, 202565.5068.5062.5067.2567.259,432
Apr 14, 202563.0070.5062.0066.2566.2511,470
Apr 11, 202571.0087.0071.0085.5085.50201
Apr 10, 202593.0093.0074.9093.1093.1017,630
Apr 9, 2025109.50122.2094.15110.60110.6034,479
Apr 8, 202595.7095.7090.9595.9395.933,081
Apr 7, 2025102.30112.2583.2098.1098.1019,372
Apr 4, 202566.3598.8066.3089.2589.2533,645
Apr 3, 202567.0070.5567.0068.4368.4312,470
Apr 2, 202562.1565.1062.1565.9065.908,674
Apr 1, 202563.9063.9058.9556.3356.336,393
Mar 31, 202571.0071.6562.5066.5566.5533,006
Mar 28, 202560.7565.9060.7567.1867.185,067
Mar 27, 202557.7562.3550.7057.2557.2512,907
Mar 26, 202543.4548.2043.3048.8048.8024,949
Mar 25, 202545.2548.0042.1043.4243.429,052
Mar 24, 202543.4046.2041.5044.6344.6362,739
Mar 21, 202540.1044.9037.0540.3540.35443,674
Mar 20, 202531.4036.1030.4035.9735.9760,308
Mar 19, 202529.8529.8527.4428.4228.4286,246
Mar 18, 202528.9030.3025.9527.0527.05276,281
Mar 17, 202533.3035.2032.4031.7731.7737,979
Mar 14, 202540.2540.2530.8534.5334.5328,467
Mar 13, 202532.1039.0531.9538.3038.3076,098
Mar 12, 202531.6032.9525.3530.6030.60191,995
Mar 11, 202547.0050.3042.0043.0043.00138,462
Mar 10, 202555.6565.9553.7055.4055.4040,247
Mar 7, 202570.6572.8060.5565.7565.7570,046
Mar 6, 202565.0569.3564.3069.5769.5736,737
Mar 5, 202568.5571.9564.8566.4366.4365,137
Mar 4, 202578.2581.9067.8080.4580.4518,131
Mar 3, 202561.7068.3561.2067.9767.9746,624
Feb 28, 202563.2067.4559.2560.1560.15198,593
Feb 27, 202558.3559.5042.4547.0347.03119,879
Feb 26, 202573.5578.3557.9060.3560.35244,032
Feb 25, 202571.2081.6071.2084.3584.3578,680
Feb 24, 202578.5579.2071.5079.3879.3839,230
Feb 21, 202571.1074.0063.6569.8869.88112,062
Feb 20, 202581.7081.7074.0080.4780.4718,348
Feb 19, 202579.1079.8573.7576.5776.57559
Feb 18, 202572.4576.6572.4576.3076.3012,220
Feb 17, 202575.7575.7575.7575.7575.75-
Feb 14, 202578.7581.1071.2579.8279.8228,077
Feb 13, 202588.0088.3588.0087.1887.18317
Feb 12, 202595.30101.9095.3097.4097.408,216
Feb 11, 202594.5096.4092.2597.0797.07262
Feb 10, 202586.5590.7586.4088.6888.6867,097
Feb 7, 202590.3593.2588.4593.8093.8087,242
Feb 6, 202587.5095.0087.5091.5391.5321,134
Feb 5, 202588.5593.5088.5592.6392.631,204
Feb 4, 202585.4586.0580.0078.0378.03655
Feb 3, 202590.8598.5590.8596.5396.53398
Jan 31, 202587.9087.9084.0583.7583.75340
Jan 30, 2025100.65100.65100.6585.5085.5011
Jan 29, 202590.3091.5590.3090.7090.7021
Jan 28, 202594.8099.0093.3598.2598.2515,852
Jan 27, 202588.5094.2588.5086.0586.051,128
Jan 24, 2025103.25103.2592.2594.2894.28101
Jan 23, 2025100.50100.50100.50106.20106.2020
Jan 22, 202595.6095.6095.60104.35104.35567
Jan 21, 202588.15102.4088.15102.97102.971,073
Jan 20, 202596.5096.5087.8091.7891.781,371
Jan 17, 2025107.25107.2596.2092.4592.4588
Jan 16, 2025107.50114.65107.50107.85107.85809
Jan 15, 2025117.60118.10112.45119.13119.131,090
Jan 14, 2025103.95121.55103.90117.10117.1049,405
Jan 13, 2025113.00117.45100.25117.85117.85916
Jan 10, 2025103.00106.0098.10108.90108.9027,793
Jan 9, 202594.5094.5094.5098.4098.4031
Jan 8, 202592.40100.0088.2096.9096.9026,292
Jan 7, 202582.1086.3574.0085.1385.1315,521
Jan 6, 202573.9077.6067.9071.9771.9759,153
Jan 3, 202582.2590.3582.2581.8581.8519
Jan 2, 202589.5095.5582.0079.7879.7822,110
Dec 31, 202492.4092.4092.4092.4092.40-
Dec 30, 202490.0094.0090.0093.8893.8824,380
Dec 27, 202476.0087.7575.4086.0586.0516,080
Dec 24, 202485.9085.9085.9089.2889.28128
Dec 23, 202487.6594.3587.6590.2090.20412
Dec 20, 202491.2591.2586.7585.0785.0711,045
Dec 19, 202496.0098.0089.6594.9094.9010,104
Dec 18, 202492.5092.5082.6091.9391.93971
Dec 17, 202497.00101.2585.9587.9387.938,232
Dec 16, 202483.3594.6083.3592.8292.822,996
Dec 13, 202493.4093.9586.4093.7893.786,102
Dec 12, 202485.6092.7576.0086.1086.1020,538
Dec 11, 202473.1085.3573.0084.3084.3010,900
Dec 10, 202470.6578.0068.6075.6575.6536,411
Dec 9, 202483.4588.4053.2058.0858.0853,271
Dec 6, 202493.40100.5088.5597.9797.973,439
Dec 5, 202499.6599.6589.1092.7292.723,842
Dec 4, 202493.45103.7093.45102.72102.721,450
Dec 3, 2024112.55112.5589.9090.9090.902,302
Dec 2, 2024111.25116.45105.85117.47117.4715,741
Nov 29, 2024124.30124.30108.95108.38108.387
Nov 28, 2024120.07120.07120.07120.07120.07-
Nov 27, 2024113.55125.90106.30122.68122.685,426
Nov 26, 2024123.00123.00104.35122.28122.28807
Nov 25, 202497.10102.1594.80101.00101.00269
Nov 22, 2024105.60111.5093.5097.2897.288,078
Nov 21, 2024111.65114.0098.9599.7599.75561
Nov 20, 2024117.50126.2597.00110.43110.4311,386
Nov 19, 2024104.50110.6094.30107.32107.324,265
Nov 18, 2024103.30115.55102.00101.40101.40769
Nov 15, 2024120.05126.55115.85126.10126.1022,699
Nov 14, 2024111.55119.15109.75117.10117.1012,352
Nov 13, 2024104.30111.2599.80109.20109.201,536
Nov 12, 202491.20109.2591.20108.80108.8053,219
Nov 11, 202484.9084.9084.9085.6085.601
Nov 8, 202478.3087.6571.9084.8084.80209
Nov 7, 202484.8084.8075.5077.5577.5594
Nov 6, 202479.4098.2579.4094.5594.55986
Nov 5, 202476.5578.2575.8077.5377.53161
Nov 4, 202473.3073.3073.3083.0383.031
Nov 1, 202484.3091.9083.9084.8284.825,152
Oct 31, 202477.9587.0570.6089.9589.9530,494
Oct 30, 202472.4578.3568.4075.7875.78315,691
Oct 29, 202460.8568.0549.5564.4764.4718,226
Oct 28, 202482.7586.9553.4052.6052.603,750
Oct 25, 202486.30105.7083.6088.7288.72169,077
Oct 24, 202494.45103.6594.45105.88105.886,773
Oct 23, 202492.8593.3592.1096.9396.9340
Oct 22, 202494.6599.8088.5094.5094.50398
Oct 21, 2024100.00103.2587.0097.8097.80100,088
Oct 18, 202483.1094.0079.6592.1892.181,044
Oct 17, 202484.8590.0079.1598.2598.2549,436
Oct 16, 202474.8079.9574.8076.6076.60348
Oct 15, 202479.1585.0072.7073.2273.224,853
Oct 14, 202462.7069.9561.5569.2569.2521,749
Oct 11, 202458.4564.5554.9557.9757.9720,683
Oct 10, 202460.0060.0557.4059.3059.301,775
Oct 9, 202464.4075.0060.9060.6060.6022,968
Oct 8, 202458.0067.7056.9057.5857.5850,771
Oct 7, 202446.0052.4039.7049.5049.5046,365
Oct 4, 202446.7055.3540.2049.4549.4554,536
Oct 3, 202441.2049.7039.4048.0548.05138,003
Oct 2, 202433.0046.3032.6544.1344.13115,042
Oct 1, 202446.4055.0542.0052.7252.72188,269
Sep 30, 202450.4557.2031.7045.2545.2588,146
Sep 27, 202499.25108.7567.7073.9773.97125,804
Sep 26, 2024113.00122.9597.95113.43113.43101,037
Sep 25, 2024127.00134.30122.00128.73128.7324,299
Sep 24, 2024138.65145.00124.00126.20126.2032,114
Sep 23, 2024190.25191.05153.55156.90156.9012,924
Sep 20, 2024169.95172.90163.75178.43178.431,574
Sep 19, 2024187.70215.45173.70194.25194.2550,299
Sep 18, 2024182.40204.80172.70210.40210.402,821
Sep 17, 2024164.70175.70156.65159.52159.52783
Sep 16, 2024165.25177.25165.25169.85169.85707
Sep 13, 2024194.85200.70189.20178.40178.409,153
Sep 12, 2024174.85208.65174.35204.82204.8262,335
Sep 11, 2024171.25182.40171.25180.18180.18670
Sep 10, 2024195.05195.05173.10185.10185.101,348
Sep 9, 2024276.55283.15219.00212.35212.352,378
Sep 6, 2024301.70310.30236.95261.70261.708,219
Sep 5, 2024443.70490.00370.75376.13376.134,520
Sep 4, 2024501.80506.40490.00483.63483.63520
Sep 3, 2024562.85587.40532.80539.97539.971,207
Sep 2, 2024609.05609.05541.10549.08549.0879
Aug 30, 2024488.05583.65488.05565.22565.228,275
Aug 29, 2024667.70702.55609.55629.60629.6052
Aug 28, 2024723.25747.95688.65760.10760.10295
Aug 27, 2024582.60582.60582.60628.97628.97-
Aug 23, 2024580.85580.85580.85580.85580.85-
Aug 22, 2024656.45666.30641.70638.47638.47172
Aug 21, 2024650.83650.83650.83650.83650.83-
Aug 20, 2024605.00632.25604.95718.15718.15189
Aug 19, 2024674.35674.35629.95618.45618.4534
Aug 16, 2024738.95738.95714.00722.70722.70138
Aug 15, 2024780.10817.75771.65787.88787.88250
Aug 14, 2024781.10784.45731.60781.00781.0010
Aug 13, 2024779.03779.03779.03779.03779.03-
Aug 12, 2024824.10824.10824.10807.42807.422
Aug 9, 2024817.25817.25817.25804.70804.70122
Aug 8, 2024804.00901.85804.00761.13761.13264
Aug 7, 2024784.63784.63784.63784.63784.63-
Aug 6, 2024706.25813.80706.25820.03820.0351
Aug 5, 2024858.05885.50696.80753.78753.781,094
Aug 2, 2024687.15736.35684.05705.25705.25262
Aug 1, 2024550.10636.60548.35648.20648.20218
Jul 31, 2024502.90524.20500.00521.30521.3075
Jul 30, 2024574.20577.35567.90563.45563.4577
Jul 29, 2024546.70559.70538.65576.15576.1518
Jul 26, 2024571.45598.90571.45596.38596.381,244
Jul 25, 2024590.15590.15563.00573.47573.4712
Jul 24, 2024536.35583.00536.35586.22586.2275
Jul 23, 2024511.00523.05511.00523.85523.85288
Jul 22, 2024483.95509.10483.95506.67506.6746
Jul 19, 2024542.50557.25516.00558.83558.83385
Jul 18, 2024479.95493.30479.95499.95499.9514
Jul 17, 2024442.55502.25439.70495.73495.73745
Jul 16, 2024481.25523.15480.00487.80487.8077
Jul 15, 2024480.65530.00477.80527.05527.05191
Jul 12, 2024505.90505.90460.00476.80476.8082
Jul 11, 2024509.60515.50473.45493.25493.25917
Jul 10, 2024602.40602.40515.00503.90503.9066
Jul 9, 2024600.05600.05594.45605.95605.95366
Jul 8, 2024575.05590.00542.80578.15578.153,056
Jul 5, 2024515.75615.15500.00554.83554.83346
Jul 4, 2024486.90520.15460.65486.73486.73148
Jul 3, 2024604.40610.55444.50448.85448.85422
Jul 2, 2024645.10645.10641.95635.35635.3540
Jul 1, 2024681.40770.95678.05687.40687.403,248
Jun 28, 2024716.85734.80695.90775.00775.0076
Jun 27, 2024664.65669.70626.10699.25699.25480
Jun 26, 2024726.60726.60627.65623.22623.22101
Jun 25, 2024758.65758.65758.65758.65758.65-
Jun 24, 2024780.45780.45696.30711.65711.6545
Jun 21, 2024779.75800.15763.95805.20805.20972
Jun 20, 2024752.90798.55752.90799.78799.78153
Jun 19, 2024700.92700.92700.92700.92700.92-
Jun 18, 2024742.30774.55742.30735.17735.17400
Jun 17, 2024740.65740.65730.50761.38761.381,471
Jun 14, 2024721.50721.50721.50777.15777.152
Jun 13, 2024727.50727.50661.00704.25704.2540
Jun 12, 2024795.25800.15683.40693.03693.033,877
Jun 11, 2024603.85725.65603.85715.97715.97707
Jun 10, 2024600.00604.10554.60593.95593.95789
Jun 7, 2024564.00564.00508.10561.97561.972,874
Jun 6, 2024439.25564.60439.25548.45548.4533,243
Jun 5, 2024460.55471.90460.40471.50471.5068
Jun 4, 2024441.75454.25441.75455.60455.60385
Jun 3, 2024396.20465.45384.90444.13444.1320,277
May 31, 2024476.05486.35421.65438.77438.77458
May 30, 2024599.25617.20514.60503.30503.301,331
May 29, 2024592.10595.95591.10599.30599.3012
May 28, 2024606.85629.35519.15572.50572.50551
May 24, 2024635.65693.45596.75640.22640.22464
May 23, 2024534.20673.20534.20644.35644.35349
May 22, 2024500.20522.95478.45509.10509.10116
May 21, 2024399.14532.45399.14536.60536.60149
May 20, 2024489.05540.65475.00546.25546.255,182
May 17, 2024492.35550.90447.20485.05485.054,097
May 16, 2024464.00464.00464.00511.67511.67500
May 15, 2024388.75388.75363.40501.48501.488,169
May 14, 2024520.16542.28520.16426.67426.671,683
May 13, 2024523.00523.00523.00523.00523.00-
May 10, 2024608.97608.97608.97608.97608.97-
May 9, 2024555.53555.53555.53555.53555.53-
May 8, 2024590.05590.05590.05590.05590.05-
May 7, 2024535.56690.00535.56505.20505.203,147
May 3, 2024543.20543.25510.25534.95534.952,169
May 2, 2024514.15514.15514.15539.08539.08465
May 1, 2024959.30959.30959.30636.65636.65824
Apr 30, 2024894.801,735.72894.80986.53986.53850

Related Tickers