Canada markets closed

WisdomTree Silver 3x Daily Leveraged (3LSI.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
4,434.50+39.50 (+0.90%)
At close: 04:25PM BST
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20240.000.000.004,434.504,434.50240
Apr 23, 20244,265.005,035.864,252.004,395.004,395.005,375
Apr 22, 20244,699.004,770.004,493.004,423.004,423.0011,019
Apr 19, 20245,015.005,044.004,930.005,149.505,149.504,439
Apr 18, 20245,080.005,080.005,013.005,055.005,055.001,734
Apr 17, 20245,047.005,185.005,047.005,150.505,150.501,606
Apr 16, 20245,082.005,089.004,860.004,927.004,927.004,834
Apr 15, 20245,055.005,193.004,970.005,162.505,162.502,822
Apr 12, 20245,418.005,693.005,323.005,391.005,391.009,553
Apr 11, 20244,762.004,894.004,762.004,752.004,752.004,778
Apr 10, 20244,866.004,980.004,762.004,851.504,851.503,048
Apr 09, 20244,754.004,882.004,119.684,642.504,642.501,352
Apr 08, 20244,664.004,780.004,497.004,674.004,674.003,731
Apr 05, 20244,186.004,464.004,163.004,486.504,486.502,603
Apr 04, 20244,316.004,360.004,193.004,354.004,354.004,796
Apr 03, 20244,030.004,236.003,973.004,181.004,181.0014,283
Apr 02, 20243,642.003,820.003,287.883,769.503,769.5020,514
Mar 28, 20243,228.003,334.003,212.003,376.003,376.0010,601
Mar 27, 20243,229.003,286.003,219.003,274.003,274.004,920
Mar 26, 20243,288.003,426.163,240.003,242.003,242.001,661
Mar 25, 20243,354.003,354.003,354.003,354.003,354.00-
Mar 22, 20243,283.003,425.003,283.003,358.003,358.001,583
Mar 21, 20243,664.003,664.003,358.003,363.503,363.509,517
Mar 20, 20243,443.003,466.003,417.003,411.503,411.502,500
Mar 19, 20243,382.003,442.003,361.003,425.003,425.006,419
Mar 18, 20243,502.003,533.003,488.003,477.503,477.506,862
Mar 15, 20243,569.003,624.003,569.003,612.503,612.501,249
Mar 14, 20243,448.003,448.003,411.003,380.003,380.002,443
Mar 13, 20243,142.003,416.003,141.003,414.503,414.5010,493
Mar 12, 20243,227.003,275.002,849.973,139.503,139.5012,022
Mar 11, 20243,175.003,221.003,167.003,239.503,239.502,804
Mar 08, 20243,232.003,232.003,110.003,148.503,148.502,829
Mar 07, 20243,137.003,146.003,137.003,235.003,235.001,208
Mar 06, 20242,971.003,161.002,971.003,158.003,158.0013,788
Mar 05, 20243,048.003,117.002,608.583,005.503,005.503,849
Mar 04, 20242,836.002,928.002,836.002,991.502,991.504,608
Mar 01, 20242,586.002,773.002,586.002,764.502,764.501,904
Feb 29, 20242,555.002,646.002,514.002,587.002,587.003,189
Feb 28, 20242,507.002,517.002,493.002,528.502,528.501,209
Feb 27, 20242,618.002,728.872,575.002,555.002,555.001,408
Feb 26, 20242,681.002,684.002,569.002,559.002,559.001,762
Feb 23, 20242,633.002,696.002,618.002,688.002,688.00623
Feb 22, 20242,737.002,737.002,697.002,672.002,672.00206
Feb 21, 20242,800.002,800.002,760.002,720.502,720.501,488
Feb 20, 20242,770.002,796.002,680.942,771.002,771.00715
Feb 19, 20242,816.002,816.002,816.002,769.502,769.5078
Feb 16, 20242,860.002,868.002,860.002,867.002,867.00202
Feb 15, 20242,633.002,751.002,633.002,711.502,711.501,234
Feb 14, 20242,456.002,577.002,456.002,579.002,579.00608
Feb 13, 20242,638.002,638.002,442.002,462.252,462.257,542
Feb 12, 20242,788.002,788.002,637.002,666.002,666.006,927
Feb 09, 20242,685.002,685.002,595.002,583.002,583.001,122
Feb 08, 20242,604.002,604.002,604.002,606.502,606.50177
Feb 07, 20242,536.002,590.002,535.002,587.002,587.00392
Feb 06, 20242,619.002,742.702,600.002,600.002,600.00270
Feb 05, 20242,629.002,629.002,572.002,573.502,573.50880
Feb 02, 20242,850.002,850.002,594.002,662.502,662.506,501
Feb 01, 20242,711.002,822.002,665.002,844.002,844.004,901
Jan 31, 20242,860.002,901.002,860.002,851.502,851.502,594
Jan 30, 20242,890.002,909.002,558.992,824.002,824.002,673
Jan 29, 20242,804.002,804.002,804.002,820.502,820.5037
Jan 26, 20242,740.002,747.002,740.002,707.002,707.0083
Jan 25, 20242,729.002,747.002,729.002,715.002,715.002,250
Jan 24, 20242,685.002,747.002,677.002,692.502,692.501,497
Jan 23, 20242,574.002,720.482,574.002,576.502,576.50872
Jan 22, 20242,514.002,551.002,433.002,505.002,505.002,685
Jan 19, 20242,688.002,688.002,648.002,647.002,647.00444
Jan 18, 20242,675.002,675.002,662.002,701.502,701.501,399
Jan 17, 20242,725.002,753.002,695.002,683.502,683.502,234
Jan 16, 20242,876.002,876.002,791.002,823.002,823.003,518
Jan 15, 20242,905.002,905.002,905.002,902.502,902.50345
Jan 12, 20242,802.002,965.002,802.002,948.002,948.004,835
Jan 11, 20242,819.002,819.002,674.002,664.502,664.501,159
Jan 10, 20242,830.002,830.002,791.002,782.002,782.001,298
Jan 09, 20242,966.002,966.002,891.672,844.502,844.501,945
Jan 08, 20242,843.002,891.002,808.002,894.002,894.005,805
Jan 05, 20242,862.002,907.002,831.002,939.502,939.503,404
Jan 04, 20242,867.002,867.002,759.002,842.002,842.00112,582
Jan 03, 20243,050.003,071.002,825.002,857.002,857.004,374
Jan 02, 20243,273.003,327.643,175.003,207.503,207.505,004
Dec 29, 20233,154.003,157.003,099.003,153.003,153.00629
Dec 28, 20233,365.003,365.003,308.003,320.503,320.50532
Dec 27, 20233,344.003,448.003,248.003,409.003,409.008,164
Dec 22, 20233,479.003,479.003,465.003,476.503,476.50976
Dec 21, 20233,413.003,470.003,390.003,455.003,455.002,088
Dec 20, 20233,337.003,337.003,293.003,439.003,439.00513
Dec 19, 20233,247.003,344.002,950.873,339.503,339.503,157
Dec 18, 20233,245.003,245.003,207.003,207.003,207.00226
Dec 15, 20233,322.003,322.003,216.003,304.003,304.007,194
Dec 14, 20233,278.003,365.003,278.003,342.003,342.008,764
Dec 13, 20232,851.002,856.002,793.002,815.002,815.003,161
Dec 12, 20232,918.003,522.432,871.002,871.002,871.001,124
Dec 11, 20232,965.002,965.002,872.002,878.002,878.00788
Dec 08, 20233,297.003,300.003,040.003,039.503,039.505,220
Dec 07, 20233,379.003,379.003,284.003,279.503,279.50676
Dec 06, 20233,505.003,505.003,373.003,373.003,373.004,033
Dec 05, 20233,561.003,791.733,397.003,410.003,410.002,999
Dec 04, 20233,899.003,915.003,560.003,573.003,573.009,732
Dec 01, 20233,905.004,008.003,905.003,985.003,985.003,850
Nov 30, 20233,826.003,943.003,826.003,948.503,948.502,781
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...