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

LSE - Delayed Quote GBp

GraniteShares 3x Short Netflix Daily ETP (3SNP.L)

46.05
-2.05
(-4.26%)
At close: April 29 at 4:28:56 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20250.000.000.0046.0546.05400
Apr 28, 202548.4050.4045.8048.1048.105,577
Apr 25, 202549.0049.4044.3048.0048.0030,690
Apr 24, 202554.9059.6050.2050.5550.55151,602
Apr 23, 202554.2057.9052.9054.4054.4021,687
Apr 22, 202563.6068.4051.8052.7552.7537,293
Apr 17, 202571.5073.7068.0072.0072.0035,291
Apr 16, 202569.7073.4066.9069.6569.655,423
Apr 15, 202574.7079.9066.1067.9067.906,988
Apr 14, 202577.2083.4076.8079.9579.952,311
Apr 11, 202581.5086.4079.0088.8588.854,911
Apr 10, 202584.3087.6079.3082.5582.555,041
Apr 9, 2025107.70116.40103.80108.45108.4532,331
Apr 8, 2025106.80106.8089.0098.4098.406,501
Apr 7, 2025126.80135.5097.00114.35114.3560,301
Apr 4, 202587.90108.0087.90107.65107.6526,331
Apr 3, 202593.0098.4091.6090.2090.2012,751
Apr 2, 202589.7089.9083.0086.0086.009,123
Apr 1, 202594.2094.2089.2091.9591.952,061
Mar 31, 202591.6095.6089.0094.7594.758,732
Mar 28, 202577.7088.2077.7088.5088.5048,948
Mar 27, 202579.6084.3076.3077.0077.001,919
Mar 26, 202575.0078.2073.5078.4078.4025,196
Mar 25, 202579.5082.0074.3075.6075.606,529
Mar 24, 202580.0084.8080.0081.9581.951,707
Mar 21, 202584.4090.2082.9083.8583.851,326
Mar 20, 202581.5084.4080.1085.3085.301,898
Mar 19, 202590.9091.6082.5082.7082.701,076
Mar 18, 202585.6094.4085.1090.6090.6024,669
Mar 17, 202597.7097.7083.2085.8085.8017,135
Mar 14, 202599.90100.8095.8098.1098.1011,332
Mar 13, 202599.20102.7096.40101.75101.7514,807
Mar 12, 2025103.00103.2094.3095.7595.758,298
Mar 11, 2025115.00118.70102.30103.40103.4013,381
Mar 10, 2025112.00119.20104.40116.90116.9010,070
Mar 7, 2025101.50118.60100.90117.05117.0522,911
Mar 6, 202582.3090.7082.3089.3589.3563,413
Mar 5, 202585.3087.3080.5085.1085.105,658
Mar 4, 202588.0093.0087.3091.9091.902,481
Mar 3, 202584.2087.1081.6084.4584.45799
Feb 28, 202586.2091.7086.2089.7589.7512,146
Feb 27, 202582.0087.0081.6085.1585.15347
Feb 26, 202586.2087.6081.7081.8581.8511,737
Feb 25, 202585.9091.8084.4092.1092.109,640
Feb 24, 202579.9084.7079.9082.0082.0027,932
Feb 21, 202576.2076.2075.9076.6576.65127
Feb 20, 202572.7077.0072.2076.1076.109,039
Feb 19, 202573.6076.0073.6074.0074.0028,112
Feb 18, 202568.6074.0068.6074.1574.155,982
Feb 17, 202570.5070.5068.5069.0569.051,518
Feb 14, 202572.5074.2071.1071.6071.608,689
Feb 13, 202577.6079.5073.8075.2075.2011,471
Feb 12, 202582.2084.5081.1081.8081.802,365
Feb 11, 202575.6082.1075.6081.8081.8026,302
Feb 10, 202579.7081.2077.0077.6077.601,894
Feb 7, 202577.3081.6077.3080.7080.70109,027
Feb 6, 202581.9083.1080.0081.1581.154,664
Feb 5, 202585.9088.6084.6085.3085.308,008
Feb 4, 202590.1091.5083.4085.0085.0087,273
Feb 3, 202591.20101.1090.3089.5589.5530,317
Jan 31, 202591.4092.0088.0088.2088.2034,806
Jan 30, 202588.3090.4084.9089.5589.5515,532
Jan 29, 202590.1092.3090.0091.7591.751,881
Jan 28, 202593.3096.2089.7093.9093.902,246
Jan 27, 202594.8099.2088.4092.5592.5519,060
Jan 24, 202590.0093.3087.6090.0090.0030,754
Jan 23, 202598.50103.7089.1091.2091.2038,326
Jan 22, 202580.4095.3073.9092.0092.00265,981
Jan 21, 2025140.40142.20139.60141.40141.401,469
Jan 20, 2025139.60145.70139.60140.90140.90160
Jan 17, 2025147.00147.70143.10143.65143.65656
Jan 16, 2025142.80149.90139.50145.75145.754,420
Jan 15, 2025165.20165.20152.60152.15152.15314
Jan 14, 2025155.00157.70151.10159.70159.70952
Jan 13, 2025155.10165.30154.40160.10160.105,702
Jan 10, 2025139.00155.30139.00156.55156.551,588
Jan 9, 2025139.00139.00139.00139.00139.00-
Jan 8, 2025136.50136.50134.50135.75135.751,598
Jan 7, 2025137.30137.30134.20135.50135.502,880
Jan 6, 2025127.70133.20127.70133.20133.202,888
Jan 3, 2025128.70133.40128.70131.25131.252,145
Jan 2, 2025122.10122.10122.10129.20129.201,522
Dec 31, 2024123.55123.55123.55123.55123.55-
Dec 30, 2024122.50128.60122.40126.10126.10357
Dec 27, 2024114.40118.30114.40122.55122.556,559
Dec 24, 2024120.40120.40120.40120.40120.40-
Dec 23, 2024118.10124.60113.60122.10122.1015,327
Dec 20, 2024128.00132.10121.10120.35120.3549,893
Dec 19, 2024127.60128.40119.10122.05122.0530,298
Dec 18, 2024114.30117.70114.30118.40118.401,886
Dec 17, 2024115.80117.80115.40114.80114.8019,825
Dec 16, 2024119.50119.50114.60115.20115.20390
Dec 13, 2024110.50110.50110.50118.95118.9590
Dec 12, 2024108.70114.00108.00113.00113.005,411
Dec 11, 2024112.00117.00110.00109.20109.20241
Dec 10, 2024116.30118.00116.10116.75116.751,251
Dec 9, 2024110.90120.30110.30119.85119.855,777
Dec 6, 2024116.40116.40115.10115.45115.451,405
Dec 5, 2024119.00120.40117.00116.00116.00505
Dec 4, 2024122.40125.40118.30120.80120.802,726
Dec 3, 2024124.40128.50124.40127.55127.554,569
Dec 2, 2024127.50130.10127.40127.60127.604,122
Nov 29, 2024133.50135.00129.00128.15128.1511,505
Nov 28, 2024131.90131.90131.90131.90131.90-
Nov 27, 2024141.70143.40137.20141.40141.407,131
Nov 26, 2024141.40145.80134.20135.40135.403,003
Nov 25, 2024132.00141.10125.90137.85137.853,561
Nov 22, 2024126.80129.70125.50126.90126.901,113
Nov 21, 2024132.00135.40129.10126.50126.507,129
Nov 20, 2024137.70139.80131.50136.85136.853,789
Nov 19, 2024153.70155.30146.80145.80145.801,236
Nov 18, 2024170.70171.70155.00154.20154.201,017
Nov 15, 2024161.90167.90161.50167.80167.802,371
Nov 14, 2024162.60162.60155.00157.55157.553,054
Nov 13, 2024165.90182.90159.00161.25161.254,360
Nov 12, 2024173.10178.60170.30173.15173.152,439
Nov 11, 2024177.10185.50176.00175.40175.40749
Nov 8, 2024181.40184.90178.30183.80183.801,159
Nov 7, 2024196.90196.90184.60185.15185.15340
Nov 6, 2024195.70222.70192.80200.75200.75210,528
Nov 5, 2024205.20217.20205.00204.25204.25117,548
Nov 4, 2024204.00213.50203.90209.35209.3525,267
Nov 1, 2024213.20213.20203.40207.75207.7510,252
Oct 31, 2024212.90214.10212.00217.10217.10214
Oct 30, 2024209.30223.10209.30207.85207.8522,346
Oct 29, 2024208.70214.80208.70209.25209.2519,332
Oct 28, 2024214.10215.70206.70214.00214.003,676
Oct 25, 2024205.00220.60204.20207.00207.004,968
Oct 24, 2024212.20217.90211.80217.25217.253,997
Oct 23, 2024207.20213.00203.20213.30213.302,693
Oct 22, 2024202.60204.00198.20202.10202.1010,125
Oct 21, 2024205.70224.80193.10205.00205.006,828
Oct 18, 2024249.50266.80204.20209.05209.0518,894
Oct 17, 2024298.40303.90277.40296.80296.8019,731
Oct 16, 2024287.00291.60280.60285.80285.8010,477
Oct 15, 2024269.30277.00269.00279.95279.95207
Oct 14, 2024271.60271.60257.50270.35270.351,003
Oct 11, 2024261.40263.30247.70258.60258.605,462
Oct 10, 2024259.80269.50251.90255.05255.05334
Oct 9, 2024264.70267.50256.70263.35263.352,337
Oct 8, 2024267.70289.00267.70265.30265.301,723
Oct 7, 2024274.50288.70274.40279.80279.801,572
Oct 4, 2024276.00276.00276.00277.70277.70862
Oct 3, 2024282.30285.90282.30285.45285.4511
Oct 2, 2024282.80282.80272.80271.70271.70213
Oct 1, 2024269.40283.30267.00285.10285.10228
Sep 30, 2024277.00278.50273.70276.35276.3583
Sep 27, 2024275.00278.90275.00279.65279.6551
Sep 26, 2024255.20277.70253.70276.85276.85283
Sep 25, 2024258.00265.30257.40259.60259.60340
Sep 24, 2024272.10292.50261.20262.20262.20225
Sep 23, 2024293.00293.00274.00277.50277.50145
Sep 20, 2024285.40285.40285.40286.95286.95188
Sep 19, 2024291.30291.30269.80271.75271.75311
Sep 18, 2024288.40288.40282.70293.95293.9544
Sep 17, 2024307.00307.00285.30288.05288.0537
Sep 16, 2024294.30302.00290.00299.70299.70173
Sep 13, 2024308.20308.20300.20298.30298.307
Sep 12, 2024312.00313.00307.70311.35311.35227
Sep 11, 2024334.30334.30325.50342.35342.35929
Sep 10, 2024322.80322.80322.80330.70330.7088
Sep 9, 2024337.60337.60327.70329.35329.35420
Sep 6, 2024335.50342.00306.60339.65339.651,310
Sep 5, 2024318.50319.10312.50322.65322.65607
Sep 4, 2024332.10343.20315.00315.20315.20630
Sep 3, 2024309.50309.50295.50322.10322.1054
Sep 2, 2024290.20304.80290.20296.45296.4528
Aug 30, 2024299.40299.40296.30304.95304.954,839
Aug 29, 2024297.00297.00297.00297.00297.00-
Aug 28, 2024300.60300.60300.60321.00321.005
Aug 27, 2024329.00329.00288.90285.60285.6035
Aug 23, 2024308.00320.30301.70313.00313.0020
Aug 22, 2024305.40314.50300.00303.65303.651,018
Aug 21, 2024301.10306.50299.20297.95297.9560
Aug 20, 2024292.90314.30287.80302.15302.15899
Aug 19, 2024328.40335.00320.20322.55322.55255
Aug 16, 2024368.20368.20340.20337.60337.60192
Aug 15, 2024350.20353.80350.20353.90353.901,833
Aug 14, 2024371.30373.50357.80359.20359.20153
Aug 13, 2024393.00415.50388.10389.30389.3070
Aug 12, 2024404.70404.70404.70416.20416.2048
Aug 9, 2024429.40429.40418.80417.85417.8582
Aug 8, 2024443.60471.80430.00429.45429.45497
Aug 7, 2024445.10466.00430.00421.60421.60158
Aug 6, 2024476.60502.50472.20484.30484.30185
Aug 5, 2024501.75560.00473.80488.40488.402,743
Aug 2, 2024443.20460.10443.20458.55458.552,816
Aug 1, 2024417.60447.40399.70414.50414.5035
Jul 31, 2024450.00450.00450.00420.40420.407
Jul 30, 2024444.60444.60444.60428.60428.609
Jul 29, 2024425.30425.30421.90427.45427.45286
Jul 26, 2024390.60402.50390.60411.75411.751,569
Jul 25, 2024405.70405.70405.70398.70398.703
Jul 24, 2024387.60387.60387.60387.60387.60-
Jul 23, 2024390.60393.00380.50384.70384.70927
Jul 22, 2024397.70424.00377.10390.00390.004,263
Jul 19, 2024401.70408.90342.00402.10402.103,690
Jul 18, 2024382.50396.80375.20394.30394.304,271
Jul 17, 2024380.70388.30380.70388.50388.5037
Jul 16, 2024359.10375.00359.10375.45375.4528
Jul 15, 2024378.90397.10350.00352.95352.9586
Jul 12, 2024371.45371.45371.45371.45371.45-
Jul 11, 2024364.30367.40343.00370.35370.35299
Jul 10, 2024325.60349.30325.60345.50345.50644
Jul 9, 2024316.00332.60316.00319.80319.8012
Jul 8, 2024325.60325.60325.60327.40327.4060
Jul 5, 2024336.80341.80315.00315.60315.603,414
Jul 4, 2024336.40336.40336.40336.40336.40-
Jul 3, 2024342.20346.00342.20336.95336.95351
Jul 2, 2024354.90369.70343.10342.55342.55962
Jul 1, 2024362.70362.70335.80355.90355.9063
Jun 28, 2024334.50337.30330.90342.45342.45304
Jun 27, 2024338.20338.20332.90340.15340.154,825
Jun 26, 2024342.30354.90342.00345.50345.50109
Jun 25, 2024353.00353.00353.00359.05359.0583
Jun 24, 2024331.50356.40328.30356.00356.001,749
Jun 21, 2024347.00347.00347.00344.70344.7020
Jun 20, 2024332.00345.70332.00339.70339.70315
Jun 19, 2024331.40331.40331.40331.40331.40-
Jun 18, 2024359.90359.90338.30339.15339.15106
Jun 17, 2024360.30365.40350.90347.05347.0539
Jun 14, 2024399.80399.80353.10350.05350.055
Jun 13, 2024389.40389.40389.40389.40389.40-
Jun 12, 2024376.90381.90376.90385.05385.0515
Jun 11, 2024394.10414.70394.10399.60399.6020
Jun 10, 2024425.00425.00425.00406.65406.651
Jun 7, 2024389.00397.40389.00400.15400.15854
Jun 6, 2024396.80396.80386.10384.05384.052,087
Jun 5, 2024408.20408.20406.10404.30404.30794
Jun 4, 2024428.60432.80419.90428.50428.50383
Jun 3, 2024403.10422.10403.10419.60419.60291
May 31, 2024404.30421.80398.40429.75429.75766
May 30, 2024382.20391.00382.20388.45388.4515
May 29, 2024371.00399.60371.00372.40372.40302
May 28, 2024398.00398.00397.90395.60395.602
May 24, 2024419.80423.20398.80390.45390.453,195
May 23, 2024420.20420.20401.50409.55409.553,822
May 22, 2024394.10406.30394.10402.15402.1513
May 21, 2024476.11476.11399.20398.30398.30111
May 20, 2024456.40456.40456.40436.45436.458
May 17, 2024460.90460.90460.90456.95456.9521
May 16, 2024467.95467.95467.95467.95467.95-
May 15, 2024460.10460.10460.10474.90474.904
May 14, 2024471.90501.01470.40465.30465.30735
May 13, 2024474.60481.00474.60484.85484.8562
May 10, 2024482.60487.20482.60486.80486.80504
May 9, 2024472.75472.75472.75472.75472.75-
May 8, 2024499.00499.00499.00472.75472.75138
May 7, 2024663.26663.26601.19496.58496.58577
May 3, 2024581.00581.00581.00579.50579.502,478
May 2, 2024629.50629.50629.50629.50629.50-
May 1, 2024688.00688.00688.00681.50681.50213
Apr 30, 2024654.75672.13654.75661.25661.2524
Apr 29, 2024641.38641.38641.38641.38641.38-

Related Tickers