LGBP.L - ETFS Long GBP Short USD

LSE - LSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 201935.0335.0335.0335.0335.03362
Jun 18, 20192,794.002,794.002,794.002,794.002,794.00-
Jun 17, 20192,794.002,794.002,794.002,794.002,794.00-
Jun 14, 20192,794.002,794.002,794.002,794.002,794.00-
Jun 13, 20192,794.002,794.002,794.002,794.002,794.00-
Jun 12, 20192,794.002,794.002,794.002,794.002,794.00-
Jun 11, 20192,793.002,793.002,793.002,794.002,794.0035
Jun 10, 20192,795.002,795.002,795.002,794.002,794.0038
Jun 07, 20192,794.002,794.002,794.002,794.002,794.00-
Jun 06, 20192,794.002,794.002,794.002,794.002,794.00-
Jun 05, 20192,794.502,794.502,794.502,794.502,794.50-
Jun 04, 20192,796.002,796.002,796.002,794.502,794.50179
Jun 03, 20192,794.002,794.002,794.002,795.002,795.001,179
May 31, 20192,794.002,794.002,794.002,794.002,794.00-
May 30, 20192,794.002,794.002,794.002,794.002,794.00-
May 29, 20192,795.002,795.002,795.002,795.002,795.00-
May 28, 20192,795.002,795.002,795.002,795.002,795.00-
May 24, 20192,796.002,796.002,793.002,794.502,794.50663
May 23, 20192,796.002,796.002,796.002,794.502,794.5035
May 22, 20192,795.002,795.002,795.002,795.002,795.00-
May 21, 20192,795.002,795.002,795.002,795.002,795.00-
May 20, 20192,795.002,795.002,795.002,795.002,795.00-
May 17, 20192,795.002,795.002,795.002,795.002,795.00-
May 16, 20192,795.002,795.002,795.002,795.002,795.00-
May 15, 20192,795.002,795.002,795.002,795.002,795.00-
May 14, 20192,795.002,795.002,795.002,795.002,795.00-
May 13, 20192,794.002,794.002,794.002,795.002,795.00453
May 10, 20192,795.002,795.002,795.002,795.002,795.00-
May 09, 20192,795.002,795.002,795.002,795.002,795.00-
May 08, 20192,795.002,795.002,795.002,795.002,795.00-
May 07, 20192,794.002,794.002,794.002,795.002,795.005
May 03, 20192,795.002,795.002,795.002,795.002,795.00-
May 02, 20192,796.002,796.002,796.002,795.002,795.00357
May 01, 20192,796.002,796.002,796.002,796.002,796.00-
Apr 30, 20192,796.002,796.002,796.002,796.002,796.00-
Apr 29, 20192,796.002,796.002,796.002,796.002,796.00-
Apr 26, 20192,796.002,796.002,796.002,796.002,796.00-
Apr 25, 20192,796.002,796.002,796.002,796.002,796.00-
Apr 24, 20192,796.002,796.002,796.002,796.002,796.00-
Apr 23, 20192,796.002,796.002,796.002,796.002,796.00-
Apr 18, 20192,796.002,796.002,796.002,796.002,796.00-
Apr 17, 20192,796.002,796.002,796.002,796.002,796.00-
Apr 16, 20192,796.002,796.002,796.002,796.002,796.00-
Apr 15, 20192,796.002,796.002,796.002,796.002,796.00-
Apr 12, 20192,797.002,797.002,797.002,796.002,796.0050
Apr 11, 20192,796.002,796.002,796.002,796.002,796.00-
Apr 10, 20192,796.002,796.002,796.002,797.002,797.00213
Apr 09, 20192,797.002,797.002,797.002,797.002,797.00-
Apr 08, 20192,796.002,798.002,796.002,797.002,797.0036
Apr 05, 20192,796.502,796.502,796.502,796.502,796.50-
Apr 04, 20192,798.002,798.002,798.002,796.502,796.5035
Apr 03, 20192,797.002,797.002,797.002,797.002,797.00-
Apr 02, 20192,797.002,797.002,797.002,797.002,797.00-
Apr 01, 20192,797.002,797.002,797.002,797.002,797.00-
Mar 29, 20192,797.002,797.002,797.002,797.002,797.00-
Mar 28, 20192,797.002,797.002,797.002,797.002,797.00-
Mar 27, 20192,797.002,797.002,797.002,797.002,797.00-
Mar 26, 20192,796.002,796.002,796.002,797.002,797.0071
Mar 25, 20192,797.002,797.002,797.002,797.002,797.00-
Mar 22, 20192,797.002,797.002,797.002,797.002,797.00-
Mar 21, 20192,798.002,798.002,798.002,797.002,797.0071
Mar 20, 20192,797.002,797.002,797.002,797.002,797.00-
Mar 19, 20192,796.002,796.002,796.002,797.002,797.00252
Mar 18, 20192,796.002,796.002,796.002,796.002,796.0089
Mar 15, 20192,797.002,797.002,797.002,797.002,797.00-
Mar 14, 20192,797.502,797.502,797.502,797.502,797.50-
Mar 13, 20192,799.002,799.002,799.002,798.002,798.0063
Mar 12, 20192,799.002,799.002,797.002,798.002,798.00320
Mar 11, 20192,799.002,799.002,799.002,798.002,798.00142
Mar 08, 20192,797.002,797.002,797.002,797.002,797.00-
Mar 07, 20192,797.002,797.002,797.002,797.002,797.00-
Mar 06, 20192,798.002,798.002,798.002,798.002,798.00-
Mar 05, 20192,798.002,798.002,798.002,798.002,798.00-
Mar 04, 20192,798.002,798.002,798.002,798.002,798.00-
Mar 01, 20192,798.002,798.002,798.002,798.002,798.00-
Feb 28, 20192,798.002,798.002,798.002,798.002,798.00-
Feb 27, 20192,798.002,798.002,798.002,798.002,798.00-
Feb 26, 20192,798.002,798.002,798.002,798.002,798.00-
Feb 25, 20192,799.002,799.002,799.002,798.002,798.00186
Feb 22, 20192,798.002,798.002,798.002,798.002,798.00-
Feb 21, 20192,799.002,799.002,799.002,798.002,798.00100
Feb 20, 20192,798.002,798.002,798.002,798.002,798.00-
Feb 19, 20192,798.002,798.002,798.002,798.002,798.00-
Feb 18, 20192,798.002,798.002,798.002,798.002,798.00-
Feb 15, 20192,798.002,798.002,798.002,798.002,798.00-
Feb 14, 20192,798.002,798.002,798.002,798.002,798.00-
Feb 13, 20192,798.002,798.002,798.002,798.002,798.00-
Feb 12, 20192,798.002,798.002,798.002,798.002,798.00-
Feb 11, 20192,798.002,798.002,798.002,798.002,798.00-
Feb 08, 20192,799.002,799.002,799.002,798.002,798.00548
Feb 07, 20192,798.002,798.002,798.002,798.002,798.00-
Feb 06, 20192,798.502,798.502,798.502,798.502,798.50-
Feb 05, 20192,799.002,799.002,799.002,799.002,799.00-
Feb 04, 20192,799.002,799.002,799.002,799.002,799.00-
Feb 01, 20192,798.002,798.002,798.002,798.002,798.00-
Jan 31, 20192,799.002,799.002,799.002,799.002,799.00-
Jan 30, 20192,799.002,799.002,799.002,799.002,799.00-
Jan 29, 20192,799.002,799.002,799.002,799.002,799.00-
Jan 28, 20192,799.002,799.002,799.002,799.002,799.00-
Jan 25, 20192,799.002,799.002,799.002,799.002,799.00-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...