Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 6 hours 22 minutes

S&P Futures
4,160.50
-31.00(-0.74%)
Dow Futures
34,058.00
-39.00(-0.11%)
Nasdaq Futures
12,607.50
-239.25(-1.86%)
Russell 2000 Futures
2,002.80
-5.10(-0.25%)
Crude Oil
75.52
-0.36(-0.47%)
Gold
1,926.90
-3.90(-0.20%)

Advertisement

Leverage Shares 3x Baidu ETC (3BID.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)

29.52

+3.28

(+12.50%)

As of 02:36PM GMT. Market open.

Advertisement

Time Period:

Feb 03, 2022 - Feb 03, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in GBpDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 02, 2023	0.00	0.00	0.00	29.52	29.52	191,436
Feb 01, 2023	36.42	36.42	36.42	36.42	36.42	-
Jan 31, 2023	26.19	26.19	26.19	26.19	26.19	-
Jan 30, 2023	28.55	28.55	28.55	28.55	28.55	-
Jan 27, 2023	28.94	28.94	28.94	28.94	28.94	-
Jan 26, 2023	28.58	28.58	28.58	28.58	28.58	-
Jan 25, 2023	26.13	26.13	26.13	26.13	26.13	-
Jan 24, 2023	25.32	25.32	25.32	25.32	25.32	-
Jan 23, 2023	27.47	27.47	27.47	27.47	27.47	-
Jan 20, 2023	27.15	27.15	27.15	27.15	27.15	-
Jan 19, 2023	23.07	23.07	23.07	23.07	23.07	-
Jan 18, 2023	21.90	21.90	21.90	21.90	21.90	-
Jan 17, 2023	24.56	24.56	24.56	24.56	24.56	-
Jan 16, 2023	29.99	29.99	29.99	29.99	29.99	-
Jan 13, 2023	30.02	30.02	30.02	30.02	30.02	-
Jan 12, 2023	28.49	28.49	28.49	28.49	28.49	-
Jan 11, 2023	29.85	29.85	29.85	29.85	29.85	-
Jan 10, 2023	27.50	27.50	27.50	27.50	27.50	-
Jan 09, 2023	26.69	26.69	26.69	26.69	26.69	-
Jan 06, 2023	26.52	26.52	26.52	26.52	26.52	-
Jan 05, 2023	26.21	26.21	26.21	26.21	26.21	-
Jan 04, 2023	25.77	25.77	25.77	25.77	25.77	-
Jan 03, 2023	19.56	19.56	19.56	19.56	19.56	-
Dec 30, 2022	17.42	17.42	17.42	17.42	17.42	-
Dec 29, 2022	17.76	17.76	17.76	17.76	17.76	-
Dec 28, 2022	16.23	16.23	16.23	16.23	16.23	-
Dec 23, 2022	16.45	16.45	16.45	16.45	16.45	-
Dec 22, 2022	16.97	16.97	16.97	16.97	16.97	-
Dec 21, 2022	17.22	17.22	17.22	17.22	17.22	-
Dec 20, 2022	15.06	15.06	15.06	15.06	15.06	-
Dec 19, 2022	16.86	16.86	16.86	16.86	16.86	-
Dec 16, 2022	17.11	17.11	17.11	17.11	17.11	-
Dec 15, 2022	17.64	17.64	17.64	17.64	17.64	-
Dec 14, 2022	20.49	20.49	20.49	20.49	20.49	-
Dec 13, 2022	20.47	20.47	20.47	20.47	20.47	-
Dec 12, 2022	19.21	19.21	19.21	19.21	19.21	-
Dec 09, 2022	19.05	19.07	19.00	18.10	18.10	33,713
Dec 08, 2022	16.19	17.26	16.00	17.16	17.16	620,666
Dec 07, 2022	14.65	14.75	14.55	14.88	14.88	429,445
Dec 06, 2022	16.81	16.81	12.51	16.99	16.99	8,731
Dec 05, 2022	17.20	17.45	16.84	17.07	17.07	140,863
Dec 02, 2022	13.16	13.16	13.16	14.89	14.89	22,548
Dec 01, 2022	13.00	13.00	13.00	13.00	13.00	-
Nov 30, 2022	11.20	13.00	11.20	12.41	12.41	804,992
Nov 29, 2022	10.58	10.58	9.93	10.59	10.59	15,170
Nov 28, 2022	9.21	9.21	9.21	9.21	9.21	-
Nov 25, 2022	8.70	8.70	8.70	8.66	8.66	11,406
Nov 24, 2022	9.58	9.58	9.58	9.84	9.84	694
Nov 23, 2022	9.38	9.38	9.38	9.38	9.38	-
Nov 22, 2022	9.93	9.93	9.93	9.13	9.13	35,986
Nov 21, 2022	9.04	9.04	9.04	9.04	9.04	-
Nov 18, 2022	9.90	9.90	9.90	9.62	9.62	21,720
Nov 17, 2022	9.21	9.21	9.09	10.51	10.51	43,295
Nov 16, 2022	10.40	10.69	9.32	9.40	9.40	94,414
Nov 15, 2022	6.77	6.77	6.77	10.60	10.60	7,409
Nov 14, 2022	8.85	8.85	8.85	8.85	8.85	-
Nov 11, 2022	7.80	7.80	7.80	7.80	7.80	-
Nov 10, 2022	6.93	6.93	6.93	6.93	6.93	-
Nov 09, 2022	6.34	6.34	6.34	6.34	6.34	-
Nov 08, 2022	6.53	6.53	6.53	7.51	7.51	18,306
Nov 07, 2022	7.61	7.61	7.61	7.61	7.61	-
Nov 04, 2022	7.49	7.70	7.49	7.50	7.50	30,899
Nov 03, 2022	6.29	6.29	6.29	6.29	6.29	-
Nov 02, 2022	6.14	6.14	6.14	6.14	6.14	-
Nov 01, 2022	6.73	7.17	6.73	6.63	6.63	19,998
Oct 31, 2022	5.75	5.75	5.75	5.75	5.75	-
Oct 28, 2022	5.93	5.93	5.78	5.78	5.78	107,987
Oct 27, 2022	7.30	7.30	7.30	7.30	7.30	-
Oct 26, 2022	6.84	6.84	6.84	6.84	6.84	-
Oct 25, 2022	7.19	15.91	7.09	6.84	6.84	40,100
Oct 24, 2022	11.27	11.27	11.27	11.27	11.27	-
Oct 21, 2022	11.44	11.44	11.44	11.27	11.27	21,350
Oct 20, 2022	12.78	12.78	12.78	12.78	12.78	-
Oct 19, 2022	14.15	14.15	14.15	14.15	14.15	-
Oct 18, 2022	18.37	18.37	18.37	16.29	16.29	3,670
Oct 17, 2022	16.40	16.40	16.40	16.73	16.73	7,753
Oct 14, 2022	19.25	19.25	19.25	17.04	17.04	13,450
Oct 13, 2022	17.99	17.99	17.99	17.99	17.99	-
Oct 12, 2022	20.28	20.28	20.28	20.28	20.28	-
Oct 11, 2022	28.85	28.85	28.85	21.12	21.12	669
Oct 10, 2022	24.63	24.63	24.63	24.63	24.63	-
Oct 07, 2022	30.68	30.68	30.68	30.68	30.68	-
Oct 06, 2022	30.68	30.68	30.68	30.68	30.68	-
Oct 05, 2022	29.08	29.08	29.08	29.08	29.08	-
Oct 04, 2022	27.82	29.50	27.82	30.53	30.53	14,058
Oct 03, 2022	26.68	26.68	26.68	26.68	26.68	-
Sep 30, 2022	28.26	28.26	28.26	28.26	28.26	-
Sep 29, 2022	28.32	28.32	27.62	27.43	27.43	7,009
Sep 28, 2022	29.62	29.62	29.62	29.62	29.62	-
Sep 27, 2022	28.41	28.41	28.41	29.81	29.81	621
Sep 26, 2022	29.87	29.90	28.85	29.14	29.14	21,323
Sep 23, 2022	27.67	27.67	27.67	27.67	27.67	-
Sep 22, 2022	28.57	28.57	28.57	28.02	28.02	5,040
Sep 21, 2022	30.00	30.00	30.00	30.00	30.00	-
Sep 20, 2022	33.31	36.72	32.56	33.55	33.55	8,306
Sep 16, 2022	30.20	30.20	30.20	30.06	30.06	4,719
Sep 15, 2022	34.47	34.89	34.47	34.24	34.24	12,914
Sep 14, 2022	37.35	37.35	34.66	34.66	34.66	14,423
Sep 13, 2022	42.41	42.41	41.46	39.26	39.26	1
Sep 12, 2022	43.82	43.82	43.82	43.82	43.82	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,160.50-31.00(-0.74%)

Dow Futures34,058.00-39.00(-0.11%)

Nasdaq Futures12,607.50-239.25(-1.86%)

Russell 2000 Futures2,002.80-5.10(-0.25%)

Crude Oil75.52-0.36(-0.47%)

Gold1,926.90-3.90(-0.20%)

Leverage Shares 3x Baidu ETC (3BID.L)

S&P Futures
4,160.50
-31.00(-0.74%)

Dow Futures
34,058.00
-39.00(-0.11%)

Nasdaq Futures
12,607.50
-239.25(-1.86%)

Russell 2000 Futures
2,002.80
-5.10(-0.25%)

Crude Oil
75.52
-0.36(-0.47%)

Gold
1,926.90
-3.90(-0.20%)