Advertisement
Advertisement
U.S. markets open in 2 hours 1 minute
S&P Futures
4,069.00 -6.50 (-0.16%) Dow Futures
34,048.00 +25.00 (+0.07%) Nasdaq Futures
12,067.75 -39.00 (-0.32%) Russell 2000 Futures
1,909.00 -1.50 (-0.08%) Crude Oil
82.25 +1.24 (+1.53%) Gold
1,931.90 +1.90 (+0.10%)
Leverage Shares 3x BP ETP (3BPE.L)
LSE - LSE Delayed Price. Currency in EUR
Follow
As of 10:34AM GMT. Market open.
Advertisement
Advertisement
Time Period:
Jan 27, 2022 - Jan 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 26, 2023 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - |
| Jan 25, 2023 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
| Jan 24, 2023 | 5.80 | 5.80 | 5.80 | 5.84 | 5.84 | 110 |
| Jan 23, 2023 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - |
| Jan 20, 2023 | 5.89 | 5.89 | 5.89 | 5.95 | 5.95 | 57 |
| Jan 19, 2023 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
| Jan 18, 2023 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| Jan 17, 2023 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| Jan 16, 2023 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
| Jan 13, 2023 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
| Jan 12, 2023 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
| Jan 11, 2023 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
| Jan 10, 2023 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
| Jan 09, 2023 | 5.99 | 5.99 | 5.99 | 5.84 | 5.84 | 70 |
| Jan 06, 2023 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
| Jan 05, 2023 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
| Jan 04, 2023 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - |
| Jan 03, 2023 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
| Dec 30, 2022 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - |
| Dec 29, 2022 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
| Dec 28, 2022 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
| Dec 23, 2022 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | - |
| Dec 22, 2022 | 5.97 | 5.97 | 5.97 | 5.71 | 5.71 | 57 |
| Dec 21, 2022 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| Dec 20, 2022 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - |
| Dec 19, 2022 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
| Dec 16, 2022 | 5.53 | 5.53 | 5.53 | 5.15 | 5.15 | 439 |
| Dec 15, 2022 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - |
| Dec 14, 2022 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Dec 13, 2022 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - |
| Dec 12, 2022 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| Dec 09, 2022 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - |
| Dec 08, 2022 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - |
| Dec 07, 2022 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - |
| Dec 06, 2022 | 6.48 | 6.48 | 6.48 | 6.04 | 6.04 | 102 |
| Dec 05, 2022 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
| Dec 02, 2022 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
| Dec 01, 2022 | 6.57 | 6.57 | 6.57 | 6.66 | 6.66 | 96 |
| Nov 30, 2022 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - |
| Nov 29, 2022 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | - |
| Nov 28, 2022 | 6.10 | 6.10 | 6.10 | 6.21 | 6.21 | 470 |
| Nov 25, 2022 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | - |
| Nov 24, 2022 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - |
| Nov 23, 2022 | 6.20 | 6.20 | 6.20 | 6.28 | 6.28 | 142 |
| Nov 22, 2022 | 5.96 | 5.96 | 5.96 | 6.14 | 6.14 | 4 |
| Nov 21, 2022 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | - |
| Nov 18, 2022 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
| Nov 17, 2022 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| Nov 16, 2022 | 6.01 | 6.01 | 6.01 | 5.96 | 5.96 | 7 |
| Nov 15, 2022 | 5.72 | 5.72 | 5.72 | 5.78 | 5.78 | 2,776 |
| Nov 14, 2022 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - |
| Nov 11, 2022 | 5.70 | 5.76 | 5.68 | 5.74 | 5.74 | 2,784 |
| Nov 10, 2022 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 905 |
| Nov 09, 2022 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| Nov 08, 2022 | 5.59 | 5.59 | 5.33 | 5.70 | 5.70 | 75 |
| Nov 07, 2022 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
| Nov 04, 2022 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - |
| Nov 03, 2022 | 5.63 | 5.63 | 5.63 | 5.59 | 5.59 | 475 |
| Nov 02, 2022 | 5.55 | 5.55 | 5.55 | 5.63 | 5.63 | 90 |
| Nov 01, 2022 | 5.69 | 5.69 | 4.88 | 5.70 | 5.70 | 109 |
| Oct 31, 2022 | 5.51 | 5.51 | 5.51 | 5.55 | 5.55 | 14 |
| Oct 28, 2022 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| Oct 27, 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| Oct 26, 2022 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - |
| Oct 25, 2022 | 4.93 | 4.93 | 4.93 | 5.02 | 5.02 | 80 |
| Oct 24, 2022 | 4.84 | 4.92 | 4.82 | 4.99 | 4.99 | 321 |
| Oct 21, 2022 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
| Oct 20, 2022 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | - |
| Oct 19, 2022 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - |
| Oct 18, 2022 | 4.55 | 4.56 | 4.55 | 4.26 | 4.26 | 1,068 |
| Oct 17, 2022 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | - |
| Oct 14, 2022 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - |
| Oct 13, 2022 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
| Oct 12, 2022 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - |
| Oct 11, 2022 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - |
| Oct 10, 2022 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - |
| Oct 07, 2022 | 4.61 | 4.61 | 4.61 | 4.83 | 4.83 | 13 |
| Oct 06, 2022 | 4.66 | 4.66 | 4.60 | 4.64 | 4.64 | 4,424 |
| Oct 05, 2022 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - |
| Oct 04, 2022 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | - |
| Oct 03, 2022 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - |
| Sep 30, 2022 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - |
| Sep 29, 2022 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - |
| Sep 28, 2022 | 3.41 | 3.65 | 3.41 | 3.62 | 3.62 | 13,194 |
| Sep 27, 2022 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | - |
| Sep 26, 2022 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - |
| Sep 23, 2022 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - |
| Sep 22, 2022 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| Sep 21, 2022 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| Sep 20, 2022 | 5.36 | 5.36 | 5.36 | 4.85 | 4.85 | 45 |
| Sep 16, 2022 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
| Sep 15, 2022 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - |
| Sep 14, 2022 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - |
| Sep 13, 2022 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| Sep 12, 2022 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
| Sep 09, 2022 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - |
| Sep 08, 2022 | 4.76 | 4.76 | 4.74 | 4.71 | 4.71 | 400 |
| Sep 07, 2022 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - |
| Sep 06, 2022 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - |
| Sep 05, 2022 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
