LGBP.L - ETFS Long GBP Short USD

LSE - LSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 20192,789.502,789.502,789.502,789.502,789.50-
Sep 12, 20192,789.502,789.502,789.502,789.502,789.50-
Sep 11, 20192,790.002,790.002,790.002,790.002,790.00-
Sep 10, 20192,790.802,790.802,790.802,790.002,790.002,524
Sep 09, 20192,790.002,790.002,790.002,790.002,790.00-
Sep 06, 20192,789.502,789.502,789.502,789.502,789.50-
Sep 05, 20192,792.002,792.002,792.002,790.002,790.0035
Sep 04, 20192,790.502,790.502,790.502,790.502,790.50-
Sep 03, 20192,792.002,792.002,792.002,790.502,790.50122
Sep 02, 20192,792.002,792.002,792.002,790.502,790.5089
Aug 30, 20192,792.002,792.002,792.002,790.002,790.0035
Aug 29, 20192,790.502,790.502,790.502,790.502,790.50-
Aug 28, 20192,792.002,792.002,792.002,790.502,790.5088
Aug 27, 20192,791.552,791.552,791.552,790.502,790.50716
Aug 23, 20192,790.502,790.502,790.502,790.502,790.50-
Aug 22, 2019------
Aug 21, 20192,790.502,790.502,790.502,790.502,790.50-
Aug 20, 20192,790.502,790.502,790.502,790.502,790.50-
Aug 19, 20192,789.002,792.002,789.002,790.502,790.50250
Aug 16, 20192,790.502,790.502,790.502,790.502,790.50-
Aug 15, 20192,790.502,790.502,790.502,790.502,790.50-
Aug 14, 20192,792.002,792.002,792.002,792.002,792.0017
Aug 13, 20192,790.502,790.502,790.502,790.502,790.50-
Aug 12, 20192,790.502,790.502,790.502,790.502,790.50-
Aug 09, 20192,792.002,792.002,792.002,790.502,790.5071
Aug 08, 20192,790.502,790.502,790.502,790.502,790.50-
Aug 07, 20192,791.502,791.502,791.502,791.502,791.50-
Aug 06, 20192,792.192,792.192,792.192,791.502,791.501,047
Aug 05, 20192,791.502,791.502,791.502,791.502,791.50-
Aug 02, 2019------
Aug 01, 20192,791.502,791.502,791.502,791.502,791.50-
Jul 31, 20192,793.002,793.002,793.002,791.502,791.501,766
Jul 30, 20192,790.002,793.002,790.002,791.502,791.50401
Jul 29, 20192,791.502,791.502,791.502,791.502,791.50-
Jul 26, 2019------
Jul 25, 20192,791.502,791.502,791.502,791.502,791.50-
Jul 24, 20192,792.002,792.002,792.002,792.002,792.00-
Jul 23, 20192,792.812,792.812,792.812,792.002,792.00716
Jul 22, 20192,792.002,792.002,792.002,792.002,792.00-
Jul 19, 20192,792.002,792.002,792.002,792.002,792.00-
Jul 18, 20192,792.002,792.002,792.002,792.002,792.00-
Jul 17, 20192,791.002,791.002,791.002,792.002,792.0050
Jul 16, 20192,792.002,792.002,792.002,792.002,792.00-
Jul 15, 20192,793.002,793.002,793.002,792.002,792.00358
Jul 12, 20192,792.002,792.002,792.002,792.002,792.00-
Jul 11, 20192,792.002,792.002,792.002,792.002,792.00-
Jul 10, 20192,793.002,793.002,793.002,793.002,793.00-
Jul 09, 20192,793.002,793.002,793.002,793.002,793.00-
Jul 08, 20192,794.002,794.002,794.002,793.002,793.00178
Jul 05, 20192,793.002,793.002,793.002,793.002,793.00-
Jul 04, 20192,792.002,792.002,792.002,792.002,792.00-
Jul 03, 20192,793.002,793.002,793.002,793.002,793.00-
Jul 02, 20192,793.002,793.002,793.002,793.002,793.00-
Jul 01, 20192,793.002,793.002,793.002,793.002,793.00-
Jun 28, 20192,793.002,793.002,793.002,793.002,793.00-
Jun 27, 20192,793.002,793.002,793.002,793.002,793.00-
Jun 26, 20192,794.002,794.002,794.002,794.002,794.00-
Jun 25, 20192,794.002,794.002,794.002,794.002,794.00-
Jun 24, 20192,794.002,794.002,794.002,794.002,794.00-
Jun 21, 20192,794.002,794.002,794.002,794.002,794.00-
Jun 20, 20192,793.002,793.002,793.002,794.002,794.00148
Jun 19, 20192,794.002,794.002,794.002,794.002,794.00-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...