GraniteShares Financial GraniteShares 1X Short Fatang Daily ETP

(SFTP)
Sector: n/a
1,585.75p
-22.00p -1.37
Last updated: 11:26:14

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 1,537.50p 1,645.00p 1,591.75p 1,606.00p 0
21/11/2024 1,537.50p 1,619.00p 1,551.50p 1,606.00p 0
20/11/2024 1,537.50p 1,617.50p 1,552.25p 1,601.50p 0
19/11/2024 1,537.50p 1,645.75p 1,578.75p 1,584.50p 0
18/11/2024 1,537.50p 1,645.25p 1,583.50p 1,600.50p 0
15/11/2024 1,537.50p 1,663.75p 1,589.00p 1,595.50p 0
14/11/2024 1,537.50p 1,615.50p 1,559.25p 1,595.50p 0
13/11/2024 1,537.50p 1,582.25p 1,537.50p 1,582.25p 11
12/11/2024 1,576.50p 1,594.50p 1,531.00p 1,579.50p 0
11/11/2024 1,576.50p 1,576.50p 1,553.75p 1,553.75p 27
08/11/2024 1,738.00p 1,618.50p 1,562.00p 1,581.00p 0
07/11/2024 1,738.00p 1,661.00p 1,567.00p 1,590.75p 0
06/11/2024 1,738.00p 1,708.75p 1,647.00p 1,651.25p 0
05/11/2024 1,738.00p 1,741.00p 1,678.00p 1,691.50p 0
04/11/2024 1,738.00p 1,741.75p 1,679.00p 1,712.50p 0
01/11/2024 1,738.00p 1,728.25p 1,649.25p 1,698.50p 0
31/10/2024 1,738.00p 1,724.50p 1,649.25p 1,649.25p 0
30/10/2024 1,738.00p 1,680.25p 1,621.25p 1,649.25p 0
29/10/2024 1,738.00p 1,713.00p 1,676.00p 1,680.25p 0
28/10/2024 1,738.00p 1,701.75p 1,645.25p 1,676.00p 0
25/10/2024 1,738.00p 1,738.00p 1,658.00p 1,680.50p 0
24/10/2024 1,738.00p 1,761.50p 1,698.00p 1,761.50p 0
23/10/2024 1,738.00p 1,761.50p 1,738.00p 1,761.50p 1
22/10/2024 1,720.00p 1,769.75p 1,701.50p 1,733.50p 0
21/10/2024 1,720.00p 1,758.00p 1,704.50p 1,740.50p 0
18/10/2024 1,720.00p 1,721.00p 1,711.50p 1,721.00p 56
17/10/2024 1,773.50p 1,780.25p 1,721.50p 1,763.75p 0
16/10/2024 1,773.50p 1,773.50p 1,763.00p 1,763.00p 1
15/10/2024 1,740.00p 1,767.00p 1,706.25p 1,738.25p 0
14/10/2024 1,740.00p 1,755.00p 1,721.50p 1,740.75p 0
11/10/2024 1,713.50p 1,768.75p 1,703.50p 1,740.00p 0
10/10/2024 1,713.50p 1,745.75p 1,687.25p 1,723.25p 0
09/10/2024 1,713.50p 1,748.50p 1,693.75p 1,720.25p 0
08/10/2024 1,713.50p 1,760.25p 1,703.75p 1,721.50p 0
07/10/2024 1,713.50p 1,727.25p 1,677.50p 1,722.00p 0
04/10/2024 1,713.50p 1,741.00p 1,686.50p 1,720.00p 0
03/10/2024 1,713.50p 1,759.50p 1,693.25p 1,732.00p 0
02/10/2024 1,713.50p 1,714.00p 1,686.00p 1,696.75p 17
01/10/2024 1,652.00p 1,706.00p 1,635.50p 1,701.00p 0
30/09/2024 1,652.00p 1,699.50p 1,631.50p 1,664.50p 0
27/09/2024 1,652.00p 1,704.50p 1,639.50p 1,673.00p 0
26/09/2024 1,652.00p 1,680.00p 1,621.25p 1,674.00p 0
25/09/2024 1,652.00p 1,670.00p 1,649.50p 1,670.00p 41
24/09/2024 1,696.50p 1,713.75p 1,645.25p 1,670.75p 0
23/09/2024 1,696.50p 1,731.75p 1,666.00p 1,679.50p 0
20/09/2024 1,696.50p 1,714.25p 1,696.50p 1,714.25p 2
19/09/2024 1,858.50p 1,770.25p 1,696.00p 1,703.50p 0
18/09/2024 1,858.50p 1,797.25p 1,731.00p 1,771.25p 0
17/09/2024 1,858.50p 1,802.25p 1,742.75p 1,771.25p 0
16/09/2024 1,858.50p 1,810.50p 1,751.50p 1,788.00p 0
13/09/2024 1,858.50p 1,822.75p 1,756.50p 1,811.75p 0
12/09/2024 1,858.50p 1,879.25p 1,788.00p 1,879.25p 0
11/09/2024 1,858.50p 1,893.50p 1,817.50p 1,879.25p 0
10/09/2024 1,858.50p 1,887.75p 1,830.50p 1,855.00p 0
09/09/2024 1,858.50p 1,891.25p 1,829.75p 1,875.25p 0
06/09/2024 1,858.50p 1,858.50p 1,786.25p 1,856.50p 0
05/09/2024 1,858.50p 1,855.75p 1,784.75p 1,813.25p 0
04/09/2024 1,858.50p 1,858.50p 1,831.75p 1,831.75p 1
03/09/2024 1,834.50p 1,838.00p 1,767.75p 1,834.50p 0
02/09/2024 1,834.50p 1,831.50p 1,772.25p 1,815.50p 0
30/08/2024 1,834.50p 1,837.50p 1,773.00p 1,815.50p 0
29/08/2024 1,834.50p 1,840.50p 1,780.00p 1,796.50p 0
28/08/2024 1,834.50p 1,832.25p 1,769.25p 1,830.25p 0
27/08/2024 1,834.50p 1,832.00p 1,766.00p 1,789.75p 0
26/08/2024 1,834.50p 1,801.75p 1,744.50p 1,788.25p 0
23/08/2024 1,834.50p 1,801.75p 1,744.50p 1,788.25p 0
22/08/2024 1,834.50p 1,801.75p 1,744.50p 1,788.25p 0
21/08/2024 1,834.50p 1,821.75p 1,764.00p 1,784.25p 0
20/08/2024 1,834.50p 1,826.00p 1,768.25p 1,796.50p 0
19/08/2024 1,834.50p 1,834.50p 1,817.75p 1,817.75p 1
16/08/2024 1,840.50p 1,880.25p 1,811.25p 1,841.00p 0
15/08/2024 1,840.50p 1,852.00p 1,840.50p 1,852.00p 1
14/08/2024 1,883.50p 1,915.50p 1,883.50p 1,894.25p 74
13/08/2024 1,919.50p 1,919.50p 1,901.75p 1,901.75p 1
12/08/2024 1,986.50p 1,974.00p 1,894.25p 1,946.00p 0
09/08/2024 1,986.50p 2,001.00p 1,916.75p 1,950.75p 0
08/08/2024 1,986.50p 2,071.75p 1,967.25p 1,973.50p 0
07/08/2024 1,986.50p 1,986.50p 1,974.25p 1,974.25p 1
06/08/2024 2,012.50p 2,021.50p 2,012.50p 2,021.50p 1
05/08/2024 2,076.50p 2,076.50p 1,991.00p 1,991.00p 5
02/08/2024 1,995.00p 1,931.00p 1,917.00p 1,931.00p 0
01/08/2024 1,995.00p 1,861.25p 1,796.75p 1,854.50p 0
31/07/2024 1,995.00p 1,910.00p 1,836.25p 1,844.75p 0
30/07/2024 1,995.00p 1,927.50p 1,833.50p 1,881.50p 0
29/07/2024 1,995.00p 1,918.75p 1,850.25p 1,871.75p 0
26/07/2024 1,995.00p 1,918.00p 1,836.75p 1,872.00p 0
25/07/2024 1,995.00p 1,930.00p 1,844.50p 1,872.00p 0
24/07/2024 1,995.00p 1,870.75p 1,766.75p 1,859.25p 0
23/07/2024 1,995.00p 1,817.75p 1,751.25p 1,766.75p 0
22/07/2024 1,995.00p 1,860.25p 1,752.75p 1,789.25p 0
19/07/2024 1,995.00p 1,869.50p 1,754.00p 1,806.00p 0
18/07/2024 1,995.00p 1,791.75p 1,732.00p 1,787.50p 0
17/07/2024 1,995.00p 1,776.75p 1,706.25p 1,766.75p 0
16/07/2024 1,995.00p 1,753.25p 1,693.50p 1,731.25p 0
15/07/2024 1,995.00p 1,786.25p 1,683.75p 1,696.25p 0
12/07/2024 1,995.00p 1,797.50p 1,717.25p 1,724.50p 0
11/07/2024 1,995.00p 1,720.25p 1,652.75p 1,720.25p 0
10/07/2024 1,995.00p 1,736.00p 1,659.25p 1,699.00p 0
09/07/2024 1,995.00p 1,739.50p 1,691.75p 1,707.00p 0
08/07/2024 1,995.00p 1,783.25p 1,688.25p 1,718.75p 0
05/07/2024 1,995.00p 1,784.75p 1,714.25p 1,718.75p 0
04/07/2024 1,995.00p 1,796.75p 1,729.75p 1,766.75p 0
03/07/2024 1,995.00p 1,825.50p 1,752.50p 1,766.75p 0
02/07/2024 1,995.00p 1,894.25p 1,805.25p 1,805.25p 0
01/07/2024 1,995.00p 1,962.25p 1,836.00p 1,858.25p 0
28/06/2024 1,995.00p 1,877.50p 1,822.75p 1,860.25p 0
27/06/2024 1,995.00p 1,958.75p 1,840.50p 1,866.00p 0
26/06/2024 1,995.00p 1,946.50p 1,860.75p 1,886.00p 0
25/06/2024 1,995.00p 1,969.00p 1,889.25p 1,909.25p 0
24/06/2024 1,995.00p 2,013.75p 1,877.75p 1,912.25p 0
21/06/2024 1,995.00p 2,015.50p 1,837.25p 1,928.75p 0
20/06/2024 1,995.00p 1,934.00p 1,870.75p 1,927.75p 0
19/06/2024 1,995.00p 1,933.25p 1,874.00p 1,922.50p 0
18/06/2024 1,995.00p 1,942.00p 1,872.75p 1,922.50p 0
17/06/2024 1,995.00p 1,960.25p 1,849.75p 1,917.00p 0
14/06/2024 1,995.00p 1,962.75p 1,847.00p 1,929.75p 0
13/06/2024 1,995.00p 1,938.25p 1,859.25p 1,919.50p 0
12/06/2024 1,995.00p 1,989.75p 1,891.75p 1,897.75p 0
11/06/2024 1,995.00p 2,075.25p 1,938.25p 1,971.50p 0
10/06/2024 1,995.00p 2,059.00p 1,946.50p 1,978.50p 0
07/06/2024 1,995.00p 2,046.25p 1,916.50p 1,969.00p 0
06/06/2024 1,995.00p 2,010.25p 1,929.50p 1,965.25p 0
05/06/2024 1,995.00p 2,069.25p 1,956.00p 1,984.25p 0
04/06/2024 1,995.00p 2,080.50p 1,970.75p 2,006.25p 0
03/06/2024 1,995.00p 1,995.00p 1,994.75p 1,994.75p 134
31/05/2024 2,132.00p 2,106.25p 1,976.50p 2,045.75p 0
30/05/2024 2,132.00p 2,089.25p 1,958.25p 2,003.00p 0
29/05/2024 2,132.00p 2,078.75p 1,959.75p 1,985.75p 0
28/05/2024 2,132.00p 2,013.50p 1,953.25p 1,985.25p 0
27/05/2024 2,132.00p 2,102.25p 1,981.50p 1,985.00p 0