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) 0.805 0.805 0.805 0.8035 1,702
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
Value8,594.35
Change51.79