Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

-3x Silver (SLVS) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 0.8035 0.8035 0.8035 0.8035 2
13th Mar 2025 (Thu) 0.872 0.872 0.841 0.8035 7,200
12th Mar 2025 (Wed) 0.874 0.874 0.874 0.855 10
11th Mar 2025 (Tue) 0.9475 0.9475 0.892 0.892 0
10th Mar 2025 (Mon) 0.911 0.911 0.907 0.9475 110
7th Mar 2025 (Fri) 0.9015 0.938 0.9015 0.938 0
6th Mar 2025 (Thu) 0.935 0.935 0.888 0.9015 1,338
5th Mar 2025 (Wed) 1.002 1.002 0.9135 0.9135 0
4th Mar 2025 (Tue) 0.995 1.002 0.995 1.002 0
3rd Mar 2025 (Mon) 1.0645 1.0645 0.995 0.995 0
28th Feb 2025 (Fri) 1.0325 1.0645 1.0325 1.0645 4
27th Feb 2025 (Thu) 1.003 1.003 1.003 1.0325 110
26th Feb 2025 (Wed) 1.032 1.032 0.9845 0.9845 0
25th Feb 2025 (Tue) 0.9495 1.032 0.9495 1.032 0
24th Feb 2025 (Mon) 0.9175 0.9495 0.9175 0.9495 0
21st Feb 2025 (Fri) 0.8895 0.9175 0.8895 0.9175 0
20th Feb 2025 (Thu) 0.905 0.905 0.905 0.8895 13
19th Feb 2025 (Wed) 0.9055 0.9205 0.9055 0.9205 0
18th Feb 2025 (Tue) 0.96 0.96 0.9055 0.9055 1
17th Feb 2025 (Mon) 0.94 0.96 0.94 0.96 0
14th Feb 2025 (Fri) 0.963 0.963 0.94 0.94 0
13th Feb 2025 (Thu) 0.968 0.968 0.963 0.963 0
12th Feb 2025 (Wed) 0.999 0.999 0.965 0.968 216
11th Feb 2025 (Tue) 0.968 0.968 0.968 0.9905 8
10th Feb 2025 (Mon) 0.968 0.97925 0.968 0.97925 0
7th Feb 2025 (Fri) 0.971 0.971 0.968 0.968 0
6th Feb 2025 (Thu) 0.949 0.971 0.949 0.971 0
5th Feb 2025 (Wed) 0.9655 0.9655 0.949 0.949 0
4th Feb 2025 (Tue) 1.02625 1.02625 0.9655 0.9655 0
3rd Feb 2025 (Mon) 1.04375 1.04375 1.02625 1.02625 22
31st Jan 2025 (Fri) 1.0315 1.04375 1.0315 1.04375 12
30th Jan 2025 (Thu) 1.11175 1.11175 1.0315 1.0315 0
29th Jan 2025 (Wed) 1.1175 1.1455 1.1175 1.11175 16,341
28th Jan 2025 (Tue) 1.18475 1.18475 1.1755 1.1755 0
27th Jan 2025 (Mon) 1.2515 1.2515 1.207 1.18475 2,718
24th Jan 2025 (Fri) 1.17525 1.17525 1.12625 1.12625 0
23rd Jan 2025 (Thu) 1.131 1.17525 1.131 1.17525 0
22nd Jan 2025 (Wed) 1.133 1.133 1.131 1.131 0
21st Jan 2025 (Tue) 1.1435 1.1435 1.133 1.133 0
20th Jan 2025 (Mon) 1.1665 1.1665 1.1435 1.1435 0
17th Jan 2025 (Fri) 1.1255 1.1665 1.1255 1.1665 1
16th Jan 2025 (Thu) 1.1235 1.1235 1.118 1.1255 400
15th Jan 2025 (Wed) 1.22375 1.22375 1.17325 1.17325 0
14th Jan 2025 (Tue) 1.264 1.264 1.2495 1.22375 1,503
FTSE 100 Latest
Value8,591.62
Change49.06