Canada markets open in 3 hours 3 minutes

Leverage Shares -1x Short Goldman Sachs ETP Securities (SGS.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
2.7660+0.0690 (+2.56%)
As of 02:47PM BST. Market open.
Time Period:
Sept 18, 2023 - Sept 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 17, 20242.76602.76602.76602.76602.7660-
Sept 16, 20242.81822.81822.81822.81822.8182-
Sept 13, 20242.81902.81902.81902.81902.8190-
Sept 12, 20242.87302.87302.87302.87302.8730-
Sept 11, 20242.92752.92752.92752.92752.9275-
Sept 10, 20242.89232.89232.89232.89232.8923-
Sept 09, 20242.76222.76222.76222.76222.7622-
Sept 06, 20242.81932.81932.81932.81932.8193-
Sept 05, 20242.76752.76752.76752.76752.7675-
Sept 04, 20242.74702.74702.74702.74702.7470-
Sept 03, 20242.75252.75252.75252.75252.7525-
Sept 02, 20242.65632.65632.65632.65632.6563-
Aug 30, 20242.67952.67952.67952.67952.6795-
Aug 29, 20242.68672.68672.68672.68672.6867-
Aug 28, 20242.69102.69102.69102.69102.6910-
Aug 27, 20242.67022.67022.67022.67022.6702-
Aug 23, 20242.65902.65902.65902.65902.6590-
Aug 22, 20242.74402.74402.74402.74402.7440-
Aug 21, 20242.73572.73572.73572.73572.7357-
Aug 20, 20242.72252.72252.72252.71952.71953
Aug 19, 20242.69702.69702.69702.69702.6970-
Aug 16, 20242.71882.71882.71882.71882.7188-
Aug 15, 20242.71102.71102.71102.71102.7110-
Aug 14, 20242.75952.75952.75952.75952.7595-
Aug 13, 20242.79102.79102.79102.79102.7910-
Aug 12, 20242.80102.80102.80102.80102.8010-
Aug 09, 20242.78402.78402.78402.78402.7840-
Aug 08, 20242.83102.83102.83102.82222.8222800
Aug 07, 20242.97752.97752.97752.82302.8230860
Aug 06, 20242.91972.91972.91972.91972.9197-
Aug 05, 20242.98302.98302.98302.98302.9830-
Aug 02, 20242.85652.85652.85652.85652.8565-
Aug 01, 20242.73452.73452.73452.73452.7345-
Jul 31, 20242.66102.66102.66102.66102.6610-
Jul 30, 20242.69072.69072.69072.69072.6907-
Jul 29, 20242.75752.75752.75752.75752.7575-
Jul 26, 20242.73302.73302.73302.73302.7330-
Jul 25, 20242.78272.78272.78272.78272.7827-
Jul 24, 20242.78402.78402.78402.78402.7840-
Jul 23, 20242.76782.76782.76782.76782.7678-
Jul 22, 20242.80082.80082.80082.80082.8008-
Jul 19, 20242.82202.82202.82202.82202.8220-
Jul 18, 20242.76302.76302.76302.76302.7630-
Jul 17, 20242.69402.69402.69402.69402.6940-
Jul 16, 20242.71372.71372.71372.71372.7137-
Jul 15, 20242.80752.80752.80752.80752.8075-
Jul 12, 20242.83702.83702.83702.83702.8370-
Jul 11, 20242.83682.83682.83682.83682.8368-
Jul 10, 20242.87352.87352.87352.87352.8735-
Jul 09, 20242.92052.92052.92052.92052.9205-
Jul 08, 20242.90372.90372.90372.90372.9037-
Jul 05, 20242.95782.95782.95782.95782.9578-
Jul 04, 20242.90202.90202.90202.90202.9020-
Jul 03, 20242.92272.92272.92272.92272.9227-
Jul 02, 20242.95732.95732.95732.95732.9573-
Jul 01, 20242.97252.97252.97252.97252.9725-
Jun 28, 20243.01033.01033.01033.01033.0103-
Jun 27, 20243.06033.06033.06033.06033.0603-
Jun 26, 20242.98732.98732.98732.98732.9873-
Jun 25, 20242.97432.97432.97432.97432.9743-
Jun 24, 20242.97572.97572.97572.97572.9757-
Jun 21, 20242.97702.97702.97703.00153.0015604
Jun 20, 20242.99602.99602.99602.99602.9960-
Jun 19, 20242.98522.98522.98522.98522.9852-
Jun 18, 20243.01383.01383.01383.01383.0138-
Jun 17, 20243.05603.05603.05603.05603.0560-
Jun 14, 20243.05603.05603.05603.05603.0560-
Jun 13, 20243.06253.06253.06253.06253.0625-
Jun 12, 20243.01853.01853.01853.01853.0185-
Jun 11, 20243.04853.04853.04853.04853.0485-
Jun 10, 20243.01303.01303.01303.01903.019081
Jun 07, 20242.97502.97502.97502.97502.9750-
Jun 06, 20242.96132.96132.96132.96132.9613-
Jun 05, 20243.02653.02653.02652.95652.95651
Jun 04, 20243.00573.00573.00573.00573.0057-
Jun 03, 20243.01383.01383.01383.01383.0138-
May 31, 20243.01103.01103.01103.01653.01654
May 30, 20243.02503.02503.02503.01623.01621,090
May 29, 20243.00653.00653.00653.00653.0065-
May 28, 20242.95922.95922.95922.95922.9592-
May 24, 20242.95372.95372.95372.95372.9537-
May 23, 20242.96852.96852.96852.96852.9685-
May 22, 20242.93722.93722.93722.93722.9372-
May 21, 20242.96922.96922.96402.91102.911010
May 20, 20242.93002.93002.93002.90552.905520,000
May 17, 20243.11353.11352.92902.92952.9295101
May 16, 20242.93182.93182.93182.93182.9318-
May 15, 20242.94572.94572.94572.94572.9457-
May 14, 20242.97302.97302.97302.97302.9730-
May 13, 20243.00153.00153.00153.00153.0015-
May 10, 20242.99702.99702.99702.99702.9970-
May 09, 20243.03433.03433.03433.03433.0343-
May 08, 20243.07733.07733.07733.07733.0773-
May 07, 20243.06523.06523.06523.06523.0652-
May 03, 20243.11123.11123.11123.11123.1112-
May 02, 20243.18953.18953.18953.18053.18055
May 01, 20243.19803.19803.19803.19803.1980-
Apr 30, 20243.18403.18403.18403.18403.1840-
Apr 29, 20243.16023.16023.16023.16023.1602-
Apr 26, 20243.22003.22003.22003.22003.2200-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...