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

LSE - Delayed Quote GBp

GraniteShares 3x Short Alibaba Daily ETP (SAA3.L)

180.40
-6.90
(-3.68%)
As of April 29 at 1:47:23 PM GMT+1. Market Open.
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20250.000.000.00180.40180.40200
Apr 28, 2025183.80183.80183.80187.30187.301
Apr 25, 2025190.00190.00177.70181.30181.3010
Apr 24, 2025197.70197.70197.70186.05186.05-
Apr 23, 2025179.90179.90179.90179.90179.90-
Apr 22, 2025219.70219.70219.70209.15209.155
Apr 17, 2025223.40223.40221.60243.30243.305,101
Apr 16, 2025245.60253.10233.80245.60245.60737
Apr 15, 2025206.80231.50206.80224.25224.25217
Apr 14, 2025215.10250.20213.40215.35215.35732
Apr 11, 2025277.30320.20258.60309.30309.302,495
Apr 10, 2025286.30296.10248.80287.35287.354,099
Apr 9, 2025288.80378.00274.40363.00363.008,020
Apr 8, 2025289.90316.50274.10314.00314.0011,048
Apr 7, 2025303.60316.60253.10297.25297.257,579
Apr 4, 2025189.50227.20189.50230.50230.5014,972
Apr 3, 2025186.80195.30170.00176.25176.2515,668
Apr 2, 2025154.50174.30154.50172.10172.1011,193
Apr 1, 2025159.00159.00159.00159.00159.00-
Mar 31, 2025173.30177.10173.30169.10169.1052,447
Mar 28, 2025160.40163.90160.40164.45164.45245
Mar 27, 2025163.00163.00163.00147.40147.40180
Mar 26, 2025169.70174.70160.30163.00163.002,588
Mar 25, 2025157.20165.00155.20159.55159.555,224
Mar 24, 2025160.70160.70155.40157.25157.253,096
Mar 21, 2025155.40159.40155.40153.40153.4099
Mar 20, 2025146.50146.50146.50149.70149.703
Mar 19, 2025131.70134.70131.70131.30131.3051,183
Mar 18, 2025124.90130.70119.40129.35129.354,961
Mar 17, 2025124.30124.60123.30120.70120.7038,593
Mar 14, 2025144.20144.20144.20144.20144.20-
Mar 13, 2025160.90161.60149.80148.05148.05538
Mar 12, 2025154.20154.20154.20151.50151.506
Mar 11, 2025151.30155.20151.30152.75152.752,232
Mar 10, 2025160.90162.30160.90164.85164.8538,026
Mar 7, 2025140.50140.50137.40144.85144.8511,192
Mar 6, 2025134.50153.00133.10148.40148.405,430
Mar 5, 2025182.10182.10182.10160.20160.20250
Mar 4, 2025194.60209.00188.80210.40210.402,054
Mar 3, 2025184.60184.60181.10182.05182.05129
Feb 28, 2025190.10190.10190.10188.80188.804,512
Feb 27, 2025170.10170.10170.10167.70167.702
Feb 26, 2025155.80155.80155.80155.80155.80-
Feb 25, 2025187.80187.80187.80187.80187.80-
Feb 24, 2025193.40210.00172.90206.45206.454,325
Feb 21, 2025166.00168.00164.70159.95159.9519
Feb 20, 2025268.20268.20147.60188.25188.2518,289
Feb 19, 2025258.15258.15258.15258.15258.15-
Feb 18, 2025238.10250.10233.00246.90246.9045
Feb 17, 2025263.70269.90263.70250.20250.20111
Feb 14, 2025247.90271.50247.90282.65282.6535
Feb 13, 2025314.90328.50314.90309.25309.2511,221
Feb 12, 2025329.40329.40324.40321.35321.3531
Feb 11, 2025400.20414.10373.10351.20351.206,566
Feb 10, 2025434.60434.60409.20414.70414.70254
Feb 7, 2025504.75504.75437.30490.40490.4011,866
Feb 6, 2025541.63541.63541.63541.63541.63-
Feb 5, 2025552.00552.00552.00563.75563.751
Feb 4, 2025561.50561.50561.50501.90501.9024
Feb 3, 2025599.00641.00563.50552.25552.251,009
Jan 31, 2025542.75551.00529.50557.25557.251,233
Jan 30, 2025661.00661.00643.25546.63546.63232
Jan 29, 2025627.25627.25574.75580.25580.257,827
Jan 28, 2025813.38813.38813.38813.38813.38-
Jan 27, 2025814.50814.50814.50797.25797.252
Jan 24, 2025935.50935.50927.50878.88878.887
Jan 23, 2025983.00983.00983.00983.00983.00-
Jan 22, 20251,034.001,034.001,034.00980.75980.751
Jan 21, 2025980.13980.13980.13980.13980.13-
Jan 20, 2025947.75947.75893.00894.88894.88678
Jan 17, 20251,112.501,112.501,112.501,023.501,023.507
Jan 16, 20251,122.251,122.251,122.251,122.251,122.25-
Jan 15, 20251,109.501,109.501,109.501,109.501,109.50-
Jan 14, 20251,112.001,112.001,112.001,143.751,143.75165
Jan 13, 20251,220.501,221.001,195.001,193.501,193.50835
Jan 10, 20251,117.501,168.001,116.501,172.751,172.7556
Jan 9, 20251,072.001,072.001,072.001,081.251,081.255,596
Jan 8, 20251,090.001,090.001,089.001,071.001,071.009
Jan 7, 2025931.001,024.50931.001,002.251,002.25107
Jan 6, 2025909.50909.50909.50956.88956.88702
Jan 3, 2025994.63994.63994.63994.63994.63-
Jan 2, 20251,011.001,011.001,011.001,011.751,011.757
Dec 31, 20241,011.751,011.751,011.751,011.751,011.75-
Dec 30, 20241,043.501,043.501,043.501,038.001,038.0073
Dec 27, 2024929.751,021.50929.75993.63993.6361
Dec 24, 2024956.38956.38956.38956.38956.38-
Dec 23, 20241,045.001,062.501,045.001,030.501,030.5092
Dec 20, 20241,112.001,112.001,112.001,093.251,093.258
Dec 19, 20241,019.001,019.001,019.001,019.001,019.00-
Dec 18, 2024930.50930.50930.50930.50930.50-
Dec 17, 2024930.75930.75929.25930.50930.5010
Dec 16, 2024934.50967.75934.50962.38962.3818
Dec 13, 2024928.38928.38928.38928.38928.38-
Dec 12, 2024842.50842.50842.50861.00861.00268
Dec 11, 2024880.75880.75880.75887.13887.1326
Dec 10, 2024884.25884.25844.75844.50844.50161
Dec 9, 2024817.00847.00724.50759.38759.38240
Dec 6, 20241,050.001,050.001,003.501,003.131,003.137
Dec 5, 20241,060.501,081.001,060.501,078.251,078.2580
Dec 4, 20241,063.751,063.751,063.751,063.751,063.75-
Dec 3, 20241,026.001,026.001,026.001,007.001,007.007
Dec 2, 20241,038.001,038.001,038.001,029.001,029.007
Nov 29, 2024981.13981.13981.13981.13981.13-
Nov 28, 20241,010.381,010.381,010.381,010.381,010.38-
Nov 27, 2024992.38992.38992.38992.38992.38-
Nov 26, 20241,050.501,050.501,030.001,059.251,059.2563
Nov 25, 20241,074.251,074.251,074.251,074.251,074.25-
Nov 22, 20241,154.001,154.001,154.001,153.001,153.006
Nov 21, 20241,037.501,037.501,037.501,044.501,044.507
Nov 20, 2024976.50992.25976.50994.88994.8822
Nov 19, 2024969.25969.25969.25984.88984.884
Nov 18, 2024972.25972.25972.25946.88946.8816
Nov 15, 2024865.001,007.50865.00956.38956.381,877
Nov 14, 2024877.75898.75877.75876.63876.6364
Nov 13, 2024806.25858.25806.25859.13859.1322
Nov 12, 2024854.25854.25829.50844.88844.8817
Nov 11, 2024727.75747.25727.75756.25756.25198
Nov 8, 2024678.00755.50678.00775.75775.75386
Nov 7, 2024705.25742.50705.25664.88664.8884
Nov 6, 2024700.25732.75700.25750.38750.3893
Nov 5, 2024668.25668.25668.25668.25668.25-
Nov 4, 2024685.75685.75685.75685.75685.75-
Nov 1, 2024710.50728.25710.50711.50711.5096
Oct 31, 2024734.25734.25734.25725.63725.6311
Oct 30, 2024692.00692.00677.25687.38687.38264
Oct 29, 2024665.75665.75665.75665.75665.75-
Oct 28, 2024670.50695.00670.50655.75655.75181
Oct 25, 2024715.88715.88715.88715.88715.88-
Oct 24, 2024767.25769.00702.00769.00769.00104
Oct 23, 2024710.63710.63710.63710.63710.63-
Oct 22, 2024652.75654.50652.75659.13659.13274
Oct 21, 2024648.75665.00648.75666.88666.88105
Oct 18, 2024608.25639.25608.25626.75626.75584
Oct 17, 2024675.25675.25675.25675.25675.25-
Oct 16, 2024654.25654.25654.25610.88610.8814
Oct 15, 2024600.50609.75600.50619.13619.13168
Oct 14, 2024527.00527.00527.00533.13533.134
Oct 11, 2024556.75557.25523.00509.75509.757
Oct 10, 2024543.75543.75525.50527.63527.63101
Oct 9, 2024574.50574.50574.50545.63545.637
Oct 8, 2024520.75557.00515.75523.50523.501,922
Oct 7, 2024457.20457.20434.50462.85462.8525
Oct 4, 2024442.20471.00427.20474.05474.052,879
Oct 3, 2024495.00496.80472.50491.75491.752,270
Oct 2, 2024419.80491.50412.80489.80489.8010,179
Oct 1, 2024579.75606.50547.75551.00551.00225
Sep 30, 2024537.50537.50480.00550.88550.88511
Sep 27, 2024671.75689.25548.25556.38556.38734
Sep 26, 2024726.25743.25666.00655.38655.38267
Sep 25, 2024874.63874.63874.63874.63874.63-
Sep 24, 2024868.88868.88868.88868.88868.88-
Sep 23, 20241,094.001,094.001,094.001,094.001,094.00-
Sep 20, 20241,134.001,141.001,134.001,181.501,181.50592
Sep 19, 20241,176.501,176.501,176.501,215.501,215.50-
Sep 18, 20241,376.501,376.501,376.501,376.501,376.50-
Sep 17, 20241,334.251,334.251,334.251,334.251,334.25-
Sep 16, 20241,399.501,399.501,399.501,399.501,399.50-
Sep 13, 20241,363.751,363.751,363.751,363.751,363.75-
Sep 12, 20241,348.501,368.501,348.501,353.251,353.251,002
Sep 11, 20241,399.001,401.501,399.001,406.751,406.752,142
Sep 10, 20241,436.001,661.501,436.001,453.251,453.25667
Sep 9, 20241,743.501,743.501,743.501,582.001,582.004
Sep 6, 20241,527.501,527.501,527.501,528.501,528.502,746
Sep 5, 20241,481.501,481.501,481.501,506.251,506.25468
Sep 4, 20241,491.001,491.001,491.001,491.001,491.00-
Sep 3, 20241,509.501,510.001,509.501,489.501,489.508,995
Sep 2, 20241,481.001,481.001,481.001,481.001,481.00-
Aug 30, 20241,465.001,465.001,465.001,465.001,465.00-
Aug 29, 20241,591.001,617.501,591.001,554.251,554.2529
Aug 28, 20241,548.501,635.001,542.001,651.001,651.0010
Aug 27, 20241,521.001,598.001,452.001,535.001,535.001
Aug 23, 20241,352.501,352.501,352.501,352.501,352.50-
Aug 22, 20241,440.001,440.001,440.001,539.251,539.25-
Aug 21, 20241,472.001,472.001,472.001,472.001,472.00-
Aug 20, 20241,610.501,610.501,610.501,610.501,610.50-
Aug 19, 20241,523.001,564.001,458.001,436.001,436.00114
Aug 16, 20241,613.001,613.001,613.001,485.751,485.75200
Aug 15, 20241,781.001,781.001,723.501,806.001,806.00429
Aug 14, 20241,762.251,762.251,762.251,762.251,762.25-
Aug 13, 20241,692.251,692.251,692.251,692.251,692.25-
Aug 12, 20241,700.251,700.251,700.251,700.251,700.25-
Aug 9, 20241,774.751,774.751,774.751,774.751,774.75-
Aug 8, 20241,756.751,756.751,756.751,756.751,756.75-
Aug 7, 20241,859.001,859.001,859.001,904.251,904.25-
Aug 6, 20241,962.001,962.001,962.001,906.251,906.2533
Aug 5, 20241,992.002,280.501,992.002,012.252,012.2574
Aug 2, 20241,971.001,971.001,971.002,029.752,029.754
Aug 1, 20241,877.251,877.251,877.251,877.251,877.25-
Jul 31, 20241,850.001,850.001,850.001,850.001,850.00-
Jul 30, 20241,890.501,890.501,890.501,890.501,890.50-
Jul 29, 20241,866.751,866.751,866.751,866.751,866.75-
Jul 26, 20242,148.002,148.002,147.502,090.002,090.0028
Jul 25, 20242,071.002,071.002,068.502,095.752,095.754
Jul 24, 20242,073.002,073.002,073.002,020.002,020.001
Jul 23, 20242,075.502,075.502,075.502,066.002,066.003
Jul 22, 20242,011.002,011.002,011.002,005.252,005.251
Jul 19, 20242,097.502,097.502,097.502,106.252,106.253
Jul 18, 20241,912.501,912.501,912.501,991.501,991.505
Jul 17, 20241,954.501,954.501,954.501,954.501,954.50-
Jul 16, 20241,905.751,905.751,905.751,905.751,905.75-
Jul 15, 20241,864.001,864.001,864.001,864.001,864.00-
Jul 12, 20241,777.501,777.501,777.501,777.501,777.50-
Jul 11, 20241,970.001,970.001,970.001,900.501,900.506
Jul 10, 20242,060.502,060.502,060.502,060.502,060.50-
Jul 9, 20242,245.502,245.502,245.502,190.752,190.752
Jul 8, 20242,289.002,289.002,289.002,351.252,351.252
Jul 5, 20242,268.502,268.502,268.502,268.502,268.50-
Jul 4, 20242,136.002,136.002,136.002,217.752,217.7520
Jul 3, 20242,227.502,227.502,227.502,190.502,190.5021
Jul 2, 20242,463.002,463.002,463.002,371.752,371.753
Jul 1, 202424.8024.8024.8024.8024.80-
Jun 28, 202423.8024.4023.8024.8024.806,234
Jun 27, 202424.1024.1024.1024.4524.45331
Jun 26, 202422.7022.7022.7023.5523.55352
Jun 25, 202423.3023.3023.3023.3023.30-
Jun 24, 202423.9023.9023.9022.0522.05334
Jun 21, 202423.8023.8023.8023.5023.50336
Jun 20, 202423.0023.0023.0023.0023.00-
Jun 19, 202421.8021.8021.8021.7021.70366
Jun 18, 202423.4023.4023.4022.8522.85341
Jun 17, 202423.0023.4023.0022.6022.601,503
Jun 14, 202422.8022.8022.8023.6023.60350
Jun 13, 202421.1021.1021.1021.6021.60379
Jun 12, 202422.0022.0022.0020.7520.75363
Jun 11, 202420.7021.1020.7021.0021.009,280
Jun 10, 202421.1021.1021.1020.0020.00379
Jun 7, 202419.8020.7019.8020.5020.50506
Jun 6, 202420.2020.2020.1020.2020.20125
Jun 5, 202420.0020.0020.0020.1520.155
Jun 4, 202421.0021.0021.0021.1521.15380
Jun 3, 202421.3021.3020.9021.1021.10265,577
May 31, 202421.5022.2021.5021.9021.907,637
May 30, 202421.1021.3018.5019.8019.801,313
May 29, 202419.6020.9019.6020.8020.806,716
May 28, 202418.9019.5018.9019.5019.505,958
May 24, 202419.8020.1019.6019.4519.4514,667
May 23, 202417.5517.5517.5517.5517.55-
May 22, 202417.5517.5517.5517.5517.55-
May 21, 202418.4320.3818.4315.8515.85270
May 20, 202415.6015.6015.0014.9514.9543
May 17, 202415.7015.7015.3014.3514.352,850
May 16, 202416.5516.5516.5516.5516.55-
May 15, 202420.2520.2520.2520.2520.25-
May 14, 202418.6021.1018.0021.9021.901,488
May 13, 202418.1018.1018.1018.1018.10-
May 10, 202421.9521.9521.9521.9521.95-
May 9, 202422.3522.3522.3522.3522.35-
May 8, 202423.3023.3023.3023.3023.30-
May 7, 202428.0128.0128.0122.7022.70151
May 3, 202421.4021.4021.4021.5021.501,537
May 2, 202424.7024.7024.7023.4023.40552
May 1, 202428.4028.5028.2026.8026.801,539
Apr 30, 202427.8027.8027.8027.8027.80-

Related Tickers