Canada markets closed

GraniteShares 1x Short GAFAM Daily ETC (SGMP.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
2,129.50+43.75 (+2.10%)
At close: 11:16AM BST
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 29, 202421.1621.1621.1621.1621.16-
Apr 26, 202421.1721.1721.1721.1721.17-
Apr 25, 202422.0722.0722.0722.0722.07-
Apr 24, 202421.1721.1721.1721.1721.17-
Apr 23, 202420.6120.6120.6121.1621.165
Apr 22, 202421.7721.7721.7721.7721.77-
Apr 19, 202421.4921.4921.4921.4921.49-
Apr 18, 20242,081.252,081.252,081.252,081.252,081.25-
Apr 17, 20242,064.502,064.502,059.502,092.502,092.5010
Apr 16, 20242,085.752,085.752,085.752,085.752,085.75-
Apr 15, 20242,039.252,039.252,039.252,039.252,039.25-
Apr 12, 20242,031.002,031.002,031.002,031.002,031.00-
Apr 11, 20242,035.502,035.502,035.502,035.502,035.50-
Apr 10, 20242,041.752,041.752,041.752,041.752,041.75-
Apr 09, 20242,026.002,026.002,026.002,026.002,026.00-
Apr 08, 20242,011.002,011.002,011.002,011.002,011.00-
Apr 05, 202420.2520.2520.2520.2520.25-
Apr 04, 202420.1320.1320.1320.1320.13-
Apr 03, 202420.4220.4220.4220.4220.42-
Apr 02, 202420.8320.8320.8320.8320.83-
Mar 28, 202420.7420.7420.7420.7420.74-
Mar 27, 202420.7420.7420.7420.7420.74-
Mar 26, 202420.5020.5020.5020.5020.50-
Mar 25, 202420.5220.5220.5220.5220.52-
Mar 22, 20242,041.002,041.002,041.002,050.752,050.753
Mar 21, 20242,036.752,036.752,036.752,036.752,036.75-
Mar 20, 20242,054.002,054.002,054.002,054.002,054.00-
Mar 19, 20242,064.252,064.252,064.252,064.252,064.25-
Mar 18, 20242,058.252,058.252,058.252,058.252,058.25-
Mar 15, 20242,076.002,076.002,076.002,103.502,103.5010
Mar 14, 20242,059.752,059.752,059.752,059.752,059.75-
Mar 13, 20242,072.002,072.002,072.002,072.002,072.00-
Mar 12, 20242,083.752,083.752,083.752,083.752,083.75-
Mar 11, 20242,103.752,103.752,103.752,103.752,103.75-
Mar 08, 20242,060.252,060.252,060.252,060.252,060.25-
Mar 07, 20242,086.002,086.002,086.002,086.002,086.00-
Mar 06, 20242,122.002,122.002,122.002,122.002,122.00-
Mar 05, 202421.3021.3021.3021.3021.30-
Mar 04, 202420.8720.8720.8720.8720.87-
Mar 01, 202420.8520.8520.8520.8520.85-
Feb 29, 202421.1021.1021.1021.1021.10-
Feb 28, 202421.0921.0921.0921.0921.09-
Feb 27, 202421.0221.0221.0221.0221.02-
Feb 26, 202420.9720.9720.9720.9720.97-
Feb 23, 202420.7620.7620.7620.7620.76-
Feb 22, 202420.8720.8720.8720.8720.87-
Feb 21, 202421.3421.3421.3421.3421.34-
Feb 20, 202421.3021.3021.3021.3021.30-
Feb 19, 202421.2021.2021.2021.2021.20-
Feb 16, 202421.2021.2021.2021.2021.20-
Feb 15, 202421.1921.1921.1921.1921.19-
Feb 14, 202421.2421.2421.2421.2421.24-
Feb 13, 202421.0921.0921.0921.0921.09-
Feb 12, 202420.6020.6020.6020.6020.60-
Feb 09, 202420.6420.6420.6420.6420.64-
Feb 08, 202420.9020.9020.9020.9020.90-
Feb 07, 202420.9320.9320.9320.9320.93-
Feb 06, 202421.2321.2321.2321.2321.23-
Feb 05, 202421.3521.3521.3521.3521.35-
Feb 02, 202420.9820.9820.9820.9820.98-
Feb 01, 202422.2922.2922.2922.2922.29-
Jan 31, 202422.3322.3322.3322.3322.33-
Jan 30, 202421.7521.7521.7521.7521.75-
Jan 29, 202421.8121.8121.8121.8121.81-
Jan 26, 202421.7021.7021.7021.7021.70-
Jan 25, 202421.7421.7421.7421.7421.74-
Jan 24, 202421.8421.8421.8421.8421.84-
Jan 23, 202422.3422.3422.3422.3422.34-
Jan 22, 202422.1822.1822.1822.1822.18-
Jan 19, 202422.4822.4822.4822.4822.48-
Jan 18, 202422.6422.6422.6422.6422.64-
Jan 17, 202423.1623.1623.1623.1623.16-
Jan 16, 202422.9122.9122.9122.9122.91-
Jan 15, 202422.5822.5822.5822.5822.58-
Jan 12, 202422.5822.5822.5822.5822.58-
Jan 11, 202423.0423.0423.0423.0423.04-
Jan 10, 202422.9722.9722.9722.9722.97-
Jan 09, 202423.3323.3323.3323.3323.33-
Jan 08, 202423.5823.5823.5823.5823.58-
Jan 05, 202423.7523.7523.7523.7523.75-
Jan 04, 202423.7723.7723.7723.7723.77-
Jan 03, 202423.7123.7123.7123.7123.71-
Jan 02, 202423.7523.7523.7523.7523.75-
Dec 29, 202322.9022.9022.9022.9022.90-
Dec 28, 202322.8922.8922.8922.8922.89-
Dec 27, 202322.8822.8822.8822.8822.88-
Dec 22, 202322.9422.9422.9422.9422.94-
Dec 21, 202323.0323.0323.0323.1523.152
Dec 20, 202322.9322.9322.9322.9322.93-
Dec 19, 202323.0223.0223.0223.0223.02-
Dec 18, 202323.3823.3823.3823.3823.38-
Dec 15, 202323.5623.5623.5623.5623.56-
Dec 14, 202323.6123.6123.6123.6123.61-
Dec 13, 202323.9523.9523.9523.9523.95-
Dec 12, 202324.1324.1324.1324.1324.13-
Dec 11, 202324.3724.3724.3724.3724.37-
Dec 08, 202323.9823.9823.9823.9823.98-
Dec 07, 202324.0024.0024.0024.0024.00-
Dec 06, 202324.3024.3024.3024.3024.30-
Dec 05, 202324.2524.2524.2524.2524.25-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...