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

LSE - Delayed Quote GBp

GraniteShares 3x Short Rolls-Royce Daily ETC (3SRR.L)

8.40
+0.02
+(0.30%)
At close: April 29 at 3:32:26 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20250.000.000.008.408.404,651
Apr 28, 20250.080.080.080.080.08-
Apr 25, 20250.080.080.080.080.08-
Apr 24, 20250.090.090.090.090.09-
Apr 23, 20250.090.090.090.090.09-
Apr 22, 20250.100.100.100.100.10-
Apr 17, 20250.100.100.100.100.10-
Apr 16, 20250.100.100.100.100.10-
Apr 15, 20250.090.090.090.090.09-
Apr 14, 20250.100.100.100.100.10-
Apr 11, 20250.110.110.110.110.11-
Apr 9, 20250.180.180.180.180.18-
Apr 8, 20250.170.170.170.170.17-
Apr 7, 20250.210.210.210.210.21-
Apr 4, 20250.190.190.190.190.19-
Apr 3, 20250.140.140.140.140.14-
Apr 2, 20250.140.140.140.140.14-
Apr 1, 20250.130.130.130.130.13-
Mar 31, 20250.140.140.140.140.14-
Mar 28, 20250.130.130.130.130.13-
Mar 27, 20250.120.120.120.120.12-
Mar 26, 20250.120.120.120.120.12-
Mar 25, 20250.120.120.120.120.12-
Mar 24, 20250.130.130.130.130.13-
Mar 21, 20250.120.120.120.120.12-
Mar 20, 20250.120.120.120.120.12-
Mar 19, 20250.120.120.120.120.12-
Mar 18, 20250.120.120.120.120.12-
Mar 17, 20250.120.120.120.120.12-
Mar 14, 20250.120.120.120.120.12-
Mar 13, 20250.140.140.140.140.14-
Mar 12, 20250.130.130.130.130.13-
Mar 11, 20250.150.150.150.150.15-
Mar 10, 20250.160.160.160.160.16-
Mar 7, 20250.130.130.130.130.13-
Mar 6, 20250.130.130.130.130.13-
Mar 5, 20250.130.130.130.130.13-
Mar 4, 20250.140.140.140.140.14-
Mar 3, 20250.140.140.140.140.14-
Feb 28, 20250.160.160.160.160.16-
Feb 27, 20250.170.170.170.170.17-
Feb 26, 20250.350.350.350.350.35-
Feb 25, 20250.370.370.370.370.37-
Feb 24, 20250.390.390.390.390.39-
Feb 21, 20250.380.380.380.380.38-
Feb 20, 20250.370.370.370.370.37-
Feb 19, 20250.330.330.330.330.33-
Feb 18, 20250.330.330.330.330.33-
Feb 17, 20250.340.340.340.340.34-
Feb 14, 20250.360.360.360.360.36-
Feb 13, 20250.360.360.360.360.36-
Feb 12, 20250.370.370.370.370.37-
Feb 11, 20250.370.370.370.370.37-
Feb 10, 20250.390.390.390.390.39-
Feb 7, 20250.410.410.410.410.41-
Feb 6, 20250.400.400.400.400.40-
Feb 5, 20250.410.410.410.410.41-
Feb 4, 20250.430.430.430.430.43-
Feb 3, 20250.420.420.420.420.42-
Jan 31, 20250.400.400.400.400.40-
Jan 30, 20250.430.430.430.430.43-
Jan 29, 20250.450.450.450.450.45-
Jan 28, 20250.460.460.460.460.46-
Jan 27, 20250.440.440.440.440.44-
Jan 24, 20250.410.410.410.410.41-
Jan 23, 20250.400.400.400.400.40-
Jan 22, 20250.410.410.410.410.41-
Jan 21, 20250.440.440.440.440.44-
Jan 20, 20250.430.430.430.430.43-
Jan 17, 20250.450.450.450.450.45-
Jan 16, 20250.470.470.470.470.47-
Jan 15, 20250.520.520.520.520.52-
Jan 14, 20250.510.510.510.510.51-
Jan 13, 20250.500.500.500.500.50-
Jan 10, 20250.470.470.470.470.47-
Jan 9, 20250.470.470.470.470.47-
Jan 8, 20250.480.480.480.480.48-
Jan 7, 20250.480.480.480.480.48-
Jan 6, 20250.500.500.500.500.50-
Jan 3, 20250.470.470.470.470.47-
Jan 2, 20250.460.460.460.460.46-
Dec 31, 20240.510.510.510.510.51-
Dec 30, 20240.510.510.510.510.51-
Dec 27, 20240.490.490.490.490.49-
Dec 24, 20240.500.500.500.500.50-
Dec 23, 20240.500.500.500.500.50-
Dec 20, 20240.500.500.500.500.50-
Dec 19, 20240.490.490.490.490.49-
Dec 18, 20240.470.470.470.470.47-
Dec 17, 20240.480.480.480.480.48-
Dec 16, 20240.480.480.480.480.48-
Dec 13, 20240.510.510.510.510.51-
Dec 12, 20240.500.500.500.500.50-
Dec 11, 20240.500.500.500.500.50-
Dec 10, 20240.530.530.530.530.53-
Dec 9, 20240.490.490.490.490.49-
Dec 6, 20240.480.480.480.480.48-
Dec 5, 20240.470.470.470.470.47-
Dec 4, 20240.460.460.460.460.46-
Dec 3, 20240.470.470.470.470.47-
Dec 2, 20240.520.520.520.520.52-
Nov 29, 20240.560.560.560.560.56-
Nov 28, 20240.600.600.600.600.60-
Nov 27, 20240.620.620.620.620.62-
Nov 26, 20240.620.620.620.620.62-
Nov 25, 20240.610.610.610.610.61-
Nov 22, 20240.610.610.610.610.61-
Nov 21, 20240.620.620.620.620.62-
Nov 20, 20240.680.680.680.680.68-
Nov 19, 20240.670.670.670.670.67-
Nov 18, 20240.630.630.630.630.63-
Nov 15, 20240.640.640.640.640.64-
Nov 14, 20240.610.610.610.610.61-
Nov 13, 20240.580.580.580.580.58-
Nov 12, 20240.580.580.580.580.58-
Nov 11, 20240.540.540.540.540.54-
Nov 8, 20240.600.600.600.600.60-
Nov 7, 20240.600.600.600.600.60-
Nov 6, 20240.540.540.540.540.54-
Nov 5, 20240.580.580.580.580.58-
Nov 4, 20240.620.620.620.620.62-
Nov 1, 20240.620.620.620.620.62-
Oct 31, 20240.670.670.670.670.67-
Oct 30, 20240.610.610.610.610.61-
Oct 29, 20240.610.610.610.610.61-
Oct 28, 20240.590.590.590.590.59-
Oct 25, 20240.610.610.610.610.61-
Oct 24, 20240.610.610.610.610.61-
Oct 23, 20240.590.590.590.590.59-
Oct 22, 20240.590.590.590.590.59-
Oct 21, 20240.580.580.580.580.58-
Oct 18, 20240.580.580.580.580.58-
Oct 17, 20240.570.570.570.570.57-
Oct 16, 20240.600.600.600.600.60-
Oct 15, 20240.670.670.670.670.67-
Oct 14, 20240.680.680.680.680.68-
Oct 11, 20240.690.690.690.690.69-
Oct 10, 20240.720.720.720.720.72-
Oct 9, 20240.710.710.710.710.71-
Oct 8, 20240.730.730.730.730.73-
Oct 7, 20240.730.730.730.730.73-
Oct 4, 20240.720.720.720.720.72-
Oct 3, 20240.710.710.710.710.71-
Oct 2, 20240.770.770.770.770.77-
Oct 1, 20240.750.750.750.750.75-
Sep 30, 20240.740.740.740.740.74-
Sep 27, 20240.750.750.750.750.75-
Sep 26, 20240.740.740.740.740.74-
Sep 25, 20240.720.720.720.720.72-
Sep 24, 20240.740.740.740.740.74-
Sep 23, 20240.730.730.730.730.73-
Sep 20, 20240.750.750.750.750.75-
Sep 19, 20240.750.750.750.750.75-
Sep 18, 20240.910.910.910.910.91-
Sep 17, 20240.920.920.920.920.92-
Sep 16, 20240.920.920.920.920.92-
Sep 13, 20240.890.890.890.890.89-
Sep 12, 20240.930.930.930.930.93-
Sep 11, 20241.031.031.031.031.03-
Sep 10, 20241.051.051.051.051.05-
Sep 9, 20241.051.051.051.051.05-
Sep 6, 20241.151.151.151.151.15-
Sep 5, 20241.051.051.051.051.05-
Sep 4, 20241.031.031.031.031.03-
Sep 3, 20241.091.091.091.091.09-
Sep 2, 20241.151.151.151.151.15-
Aug 30, 20240.960.960.960.960.96-
Aug 29, 20240.940.940.940.940.94-
Aug 28, 20240.940.940.940.940.94-
Aug 27, 20240.980.980.980.980.98-
Aug 23, 20240.950.950.950.950.95-
Aug 22, 20240.960.960.960.960.96-
Aug 21, 20240.990.990.990.990.99-
Aug 20, 20240.990.990.990.990.99-
Aug 19, 20240.950.950.950.950.95-
Aug 16, 20240.950.950.950.950.95-
Aug 15, 20240.940.940.940.940.94-
Aug 14, 20240.960.960.960.960.96-
Aug 13, 20241.001.001.001.001.00-
Aug 12, 20241.041.041.041.041.04-
Aug 9, 20241.051.051.051.051.05-
Aug 8, 20241.111.111.111.111.11-
Aug 7, 20241.091.091.091.091.09-
Aug 6, 20241.171.171.171.171.17-
Aug 5, 20241.411.411.411.411.41-
Aug 2, 20241.251.251.251.251.25-
Aug 1, 20241.131.131.131.131.13-
Jul 31, 20241.431.431.431.431.43-
Jul 30, 20241.481.481.481.481.48-
Jul 29, 20241.531.531.531.531.53-
Jul 26, 20241.511.511.511.511.51-
Jul 25, 20241.641.641.641.641.64-
Jul 24, 20241.511.511.511.511.51-
Jul 23, 20241.361.361.361.361.36-
Jul 22, 20241.541.541.541.541.54-
Jul 19, 20241.511.511.511.511.51-
Jul 18, 20241.641.641.641.641.64-
Jul 17, 20241.521.521.521.521.52-
Jul 16, 20241.411.411.411.411.41-
Jul 15, 20241.501.501.501.501.50-
Jul 12, 20241.501.501.501.501.50-
Jul 11, 20241.471.471.471.471.47-
Jul 10, 20241.461.461.461.461.46-
Jul 9, 20241.531.531.531.531.53-
Jul 8, 20241.411.411.411.411.41-
Jul 5, 20241.481.481.481.481.48-
Jul 4, 20241.411.411.411.411.41-
Jul 3, 20241.471.471.471.471.47-
Jul 2, 20241.571.571.571.571.57-
Jul 1, 20241.501.501.501.501.50-
Jun 28, 20241.471.471.471.471.47-
Jun 27, 20241.491.491.491.491.49-
Jun 26, 20241.421.421.421.421.42-
Jun 25, 20241.391.391.391.391.39-
Jun 24, 20241.341.341.341.341.34-
Jun 21, 20241.331.331.331.331.33-
Jun 20, 20241.231.231.231.231.23-
Jun 19, 20241.351.351.351.351.35-
Jun 18, 20241.391.391.391.391.39-
Jun 17, 20241.451.451.451.451.45-
Jun 14, 20241.491.491.491.491.49-
Jun 13, 20241.401.401.401.401.40-
Jun 12, 20241.391.391.391.391.39-
Jun 11, 20241.431.431.431.431.43-
Jun 10, 20241.431.431.431.431.43-
Jun 7, 20241.511.511.511.511.51-
Jun 6, 20241.501.501.501.501.50-
Jun 5, 20241.551.551.551.551.55-
Jun 4, 20241.611.611.611.611.61-
Jun 3, 20241.481.481.481.481.48-
May 31, 20241.561.561.561.561.56-
May 30, 20241.591.591.591.591.59-
May 29, 20241.631.631.631.631.63-
May 28, 20241.591.591.591.591.59-
May 24, 20241.661.661.661.661.66-
May 23, 20241.721.721.721.721.72-
May 22, 20241.881.881.881.881.88-
May 21, 20241.821.821.821.821.82-
May 20, 20241.771.771.771.771.77-
May 17, 20242.052.052.052.052.05-
May 16, 20242.022.022.022.022.02-
May 15, 20241.941.941.941.941.94-
May 14, 20242.042.042.042.042.04-
May 13, 20242.022.022.022.022.02-
May 10, 20241.991.991.991.991.99-
May 9, 20241.851.851.851.851.85-
May 8, 20241.931.931.931.931.93-
May 7, 20242.082.082.082.082.08-
May 3, 20242.092.092.092.092.09-
May 2, 20242.292.292.292.292.29-
May 1, 20242.272.272.272.272.27-
Apr 30, 20242.182.182.182.182.18-
Apr 29, 20242.162.162.162.162.16-

Related Tickers