GraniteShares Financial GraniteShares Fatang ETP

(FTNP)
Sector: n/a
4,007.50p
14.00p 0.35
Last updated: 11:17:49

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 3,901.00p 4,033.50p 3,898.50p 3,938.50p 0
21/11/2024 3,901.00p 4,054.50p 3,886.50p 3,938.50p 0
20/11/2024 3,901.00p 4,009.00p 3,929.00p 3,929.00p 10
19/11/2024 3,901.00p 3,968.50p 3,846.50p 3,950.00p 0
18/11/2024 3,901.00p 3,963.00p 3,823.00p 3,927.00p 0
15/11/2024 3,901.00p 3,941.00p 3,795.00p 3,898.00p 0
14/11/2024 3,901.00p 3,904.00p 3,898.00p 3,898.00p 0
13/11/2024 3,901.00p 3,990.50p 3,851.50p 3,927.00p 0
12/11/2024 3,901.00p 3,930.00p 3,848.00p 3,915.50p 13
11/11/2024 3,901.00p 3,909.00p 3,864.00p 3,901.50p 12
08/11/2024 3,750.00p 3,805.50p 3,728.00p 3,805.50p 558
07/11/2024 3,705.00p 3,748.00p 3,650.00p 3,748.00p 112
06/11/2024 3,351.00p 3,722.50p 3,517.50p 3,673.50p 0
05/11/2024 3,351.00p 3,547.00p 3,430.00p 3,517.50p 0
04/11/2024 3,351.00p 3,564.50p 3,427.50p 3,501.50p 0
01/11/2024 3,351.00p 3,570.00p 3,533.00p 3,533.00p 0
31/10/2024 3,351.00p 3,607.50p 3,498.50p 3,607.50p 0
30/10/2024 3,351.00p 3,641.00p 3,543.00p 3,607.50p 0
29/10/2024 3,351.00p 3,559.50p 3,492.50p 3,543.00p 0
28/10/2024 3,351.00p 3,632.50p 3,498.50p 3,559.50p 0
25/10/2024 3,351.00p 3,593.50p 3,441.50p 3,478.50p 0
24/10/2024 3,351.00p 3,488.00p 3,441.00p 3,431.00p 0
23/10/2024 3,351.00p 3,521.00p 3,407.50p 3,431.00p 0
22/10/2024 3,351.00p 3,495.50p 3,384.00p 3,427.50p 0
21/10/2024 3,351.00p 3,481.50p 3,374.50p 3,427.50p 0
18/10/2024 3,351.00p 3,466.50p 3,338.50p 3,440.50p 0
17/10/2024 3,351.00p 3,438.50p 3,341.00p 3,373.50p 0
16/10/2024 3,351.00p 3,463.00p 3,340.00p 3,376.50p 0
15/10/2024 3,351.00p 3,421.00p 3,315.50p 3,375.50p 0
14/10/2024 3,351.00p 3,393.00p 3,351.00p 3,393.00p 10
11/10/2024 3,402.00p 3,402.00p 3,381.50p 3,381.50p 250
10/10/2024 3,215.00p 3,482.50p 3,370.00p 3,428.50p 0
09/10/2024 3,215.00p 3,471.50p 3,355.00p 3,415.50p 0
08/10/2024 3,215.00p 3,506.00p 3,316.50p 3,411.50p 0
07/10/2024 3,215.00p 3,497.00p 3,377.00p 3,411.00p 0
04/10/2024 3,215.00p 3,480.00p 3,332.00p 3,411.50p 0
03/10/2024 3,215.00p 3,454.00p 3,317.00p 3,379.50p 0
02/10/2024 3,215.00p 3,434.00p 3,308.50p 3,368.50p 0
01/10/2024 3,215.00p 3,460.00p 3,343.00p 3,353.50p 0
30/09/2024 3,215.00p 3,430.50p 3,305.00p 3,361.00p 0
27/09/2024 3,215.00p 3,413.00p 3,296.00p 3,346.00p 0
26/09/2024 3,215.00p 3,472.00p 3,332.00p 3,336.50p 0
25/09/2024 3,215.00p 3,411.50p 3,296.00p 3,374.00p 0
24/09/2024 3,215.00p 3,408.00p 3,273.00p 3,357.00p 0
23/09/2024 3,215.00p 3,396.50p 3,290.00p 3,353.50p 0
20/09/2024 3,215.00p 3,351.00p 3,324.50p 3,324.50p 0
19/09/2024 3,215.00p 3,358.50p 3,242.50p 3,345.50p 0
18/09/2024 3,215.00p 3,313.00p 3,206.00p 3,254.50p 0
17/09/2024 3,215.00p 3,304.00p 3,193.00p 3,271.50p 0
16/09/2024 3,215.00p 3,302.00p 3,179.50p 3,220.50p 0
13/09/2024 3,215.00p 3,305.00p 3,195.00p 3,240.00p 0
12/09/2024 3,215.00p 3,240.00p 3,215.00p 3,149.50p 18
11/09/2024 3,163.00p 3,241.00p 3,119.00p 3,171.50p 0
10/09/2024 3,163.00p 3,218.50p 3,090.00p 3,171.50p 0
09/09/2024 3,163.00p 3,194.00p 3,090.00p 3,130.50p 0
06/09/2024 3,163.00p 3,235.00p 3,126.50p 3,126.50p 0
05/09/2024 3,163.00p 3,244.50p 3,119.00p 3,200.00p 0
04/09/2024 3,163.00p 3,197.50p 3,093.00p 3,172.00p 0
03/09/2024 3,163.00p 3,293.50p 3,183.50p 3,191.00p 0
02/09/2024 3,163.00p 3,283.50p 3,175.50p 3,204.50p 0
30/08/2024 3,163.00p 3,269.00p 3,148.00p 3,204.50p 0
29/08/2024 3,163.00p 3,253.50p 3,126.50p 3,226.00p 0
28/08/2024 3,163.00p 3,164.00p 3,147.00p 3,147.00p 6
27/08/2024 3,231.00p 3,245.50p 3,137.00p 3,203.50p 0
26/08/2024 3,231.00p 3,345.50p 3,237.00p 3,274.50p 0
23/08/2024 3,231.00p 3,345.50p 3,237.00p 3,274.50p 0
22/08/2024 3,231.00p 3,345.50p 3,237.00p 3,274.50p 0
21/08/2024 3,231.00p 3,350.50p 3,240.00p 3,290.00p 0
20/08/2024 3,231.00p 3,356.50p 3,253.50p 3,295.50p 0
19/08/2024 3,231.00p 3,274.50p 3,230.00p 3,274.50p 6
16/08/2024 3,074.50p 3,334.00p 3,203.50p 3,272.50p 0
15/08/2024 3,074.50p 3,281.50p 3,155.00p 3,270.50p 0
14/08/2024 3,074.50p 3,280.50p 3,154.50p 3,209.00p 0
13/08/2024 3,074.50p 3,223.50p 3,109.00p 3,206.00p 0
12/08/2024 3,074.50p 3,243.50p 3,125.50p 3,154.00p 0
09/08/2024 3,074.50p 3,215.00p 3,077.50p 3,150.00p 0
08/08/2024 3,074.50p 3,175.00p 2,989.50p 3,138.00p 0
07/08/2024 3,074.50p 3,154.50p 3,057.00p 3,138.00p 0
06/08/2024 3,024.00p 3,157.00p 3,024.00p 3,074.50p 0
05/08/2024 3,024.00p 3,090.00p 3,024.00p 3,090.00p 1,675
02/08/2024 3,476.00p 3,322.50p 3,130.00p 3,171.50p 0
01/08/2024 3,476.00p 3,491.50p 3,293.00p 3,301.00p 0
31/07/2024 3,476.00p 3,318.50p 3,197.50p 3,301.00p 0
30/07/2024 3,476.00p 3,333.50p 3,159.50p 3,243.50p 0
29/07/2024 3,476.00p 3,280.00p 3,188.00p 3,246.50p 0
26/07/2024 3,476.00p 3,303.50p 3,158.00p 3,232.00p 0
25/07/2024 3,476.00p 3,274.50p 3,123.50p 3,232.00p 0
24/07/2024 3,476.00p 3,416.50p 3,233.00p 3,235.00p 0
23/07/2024 3,476.00p 3,453.00p 3,331.00p 3,416.50p 0
22/07/2024 3,476.00p 3,428.00p 3,274.00p 3,370.00p 0
19/07/2024 3,476.00p 3,404.50p 3,226.00p 3,339.00p 0
18/07/2024 3,476.00p 3,456.50p 3,332.50p 3,343.50p 0
17/07/2024 3,476.00p 3,488.00p 3,352.00p 3,364.00p 0
16/07/2024 3,476.00p 3,476.00p 3,462.50p 3,462.50p 7
15/07/2024 3,380.00p 3,514.00p 3,380.00p 3,514.00p 10
12/07/2024 3,578.00p 3,506.00p 3,361.00p 3,454.50p 0
11/07/2024 3,578.00p 3,645.00p 3,506.00p 3,506.00p 0
10/07/2024 3,578.00p 3,688.00p 3,522.00p 3,591.50p 0
09/07/2024 3,578.00p 3,654.00p 3,529.50p 3,609.50p 0
08/07/2024 3,578.00p 3,600.00p 3,558.00p 3,581.00p 9
05/07/2024 3,578.00p 3,580.00p 3,569.00p 3,569.00p 323
04/07/2024 3,341.00p 3,587.00p 3,461.50p 3,496.50p 0
03/07/2024 3,341.00p 3,529.00p 3,398.00p 3,496.50p 10
02/07/2024 3,341.00p 3,478.50p 3,343.00p 3,469.00p 0
01/07/2024 3,341.00p 3,412.00p 3,201.50p 3,390.00p 0
28/06/2024 3,341.00p 3,444.00p 3,341.00p 3,389.00p 12
27/06/2024 3,378.00p 3,385.00p 3,373.50p 3,373.50p 2
26/06/2024 3,276.00p 3,348.50p 3,276.00p 3,348.50p 13
25/06/2024 3,313.00p 3,312.00p 3,174.50p 3,281.50p 0
24/06/2024 3,313.00p 3,332.50p 3,196.50p 3,266.50p 0
21/06/2024 3,313.00p 3,418.00p 3,115.00p 3,271.50p 0
20/06/2024 3,313.00p 3,305.50p 3,202.00p 3,246.50p 0
19/06/2024 3,313.00p 3,317.50p 3,201.50p 3,247.50p 0
18/06/2024 3,313.00p 3,313.00p 3,247.50p 3,247.50p 5
17/06/2024 3,208.00p 3,379.00p 3,181.00p 3,256.50p 0
14/06/2024 3,208.00p 3,359.00p 3,165.50p 3,239.00p 0
13/06/2024 3,208.00p 3,245.00p 3,208.00p 3,216.00p 10
12/06/2024 3,134.00p 3,229.00p 3,108.00p 3,210.00p 0
11/06/2024 3,134.00p 3,200.00p 2,986.50p 3,148.50p 0
10/06/2024 3,134.00p 3,198.50p 3,010.50p 3,135.00p 0
07/06/2024 3,134.00p 3,198.50p 3,001.50p 3,150.00p 0
06/06/2024 3,134.00p 3,176.50p 3,048.00p 3,123.50p 0
05/06/2024 3,134.00p 3,135.50p 2,971.00p 3,104.50p 0
04/06/2024 3,134.00p 3,125.50p 2,948.00p 3,060.50p 0
03/06/2024 3,134.00p 3,137.50p 2,952.00p 3,073.50p 0
31/05/2024 3,134.00p 3,137.50p 2,944.00p 3,027.50p 0
30/05/2024 3,134.00p 3,160.00p 2,971.00p 3,084.00p 0
29/05/2024 3,134.00p 3,130.50p 2,954.00p 3,122.50p 0
28/05/2024 3,134.00p 3,139.50p 3,039.50p 3,091.50p 0
27/05/2024 3,134.00p 3,131.00p 2,953.50p 3,105.00p 0