Shares Magazine
€65.47+3.84 (+6.23%)15 Jan 2025, 16:28
Leverage Shares Public Limited Company Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 15, 2025 | €56.33 | €65.68 | €56.28 | €65.47 | 23,619 |
| Jan 14, 2025 | €63.30 | €68.16 | €60.28 | €61.63 | 18,017 |
| Jan 13, 2025 | €53.60 | €56.40 | €51.00 | €53.72 | 6,692 |
| Jan 10, 2025 | €56.62 | €57.78 | €52.00 | €53.66 | 9,276 |
| Jan 9, 2025 | €56.16 | €56.60 | €54.01 | €55.26 | 4,282 |
| Jan 8, 2025 | €55.38 | €59.12 | €52.56 | €56.00 | 5,421 |
| Jan 7, 2025 | €62.67 | €64.00 | €54.47 | €57.77 | 4,922 |
| Jan 6, 2025 | €64.36 | €70.14 | €62.99 | €63.35 | 5,710 |
| Jan 3, 2025 | €52.63 | €57.58 | €50.45 | €57.58 | 5,722 |
| Jan 2, 2025 | €63.64 | €67.30 | €49.80 | €53.14 | 7,557 |
| Dec 31, 2024 | €67.56 | €73.01 | €65.55 | €71.25 | 1,193 |
| Dec 30, 2024 | €81.00 | €81.00 | €68.52 | €71.37 | 3,318 |
| Dec 27, 2024 | €87.00 | €89.10 | €74.00 | €80.68 | 4,331 |
| Dec 24, 2024 | €79.56 | €85.43 | €79.32 | €80.65 | 648 |
| Dec 23, 2024 | €77.66 | €80.59 | €71.00 | €78.50 | 22,016 |
| Dec 20, 2024 | €77.90 | €85.93 | €66.96 | €84.10 | 17,583 |
| Dec 19, 2024 | €87.68 | €96.60 | €81.39 | €84.45 | 10,935 |
| Dec 18, 2024 | €104.68 | €110.90 | €97.00 | €111.10 | 8,399 |
| Dec 17, 2024 | €104.97 | €113.89 | €100.00 | €105.33 | 14,334 |
| Dec 16, 2024 | €85.77 | €97.24 | €84.50 | €95.70 | 8,785 |
| Dec 13, 2024 | €75.95 | €81.37 | €73.69 | €79.51 | 6,230 |
| Dec 12, 2024 | €80.22 | €81.00 | €73.90 | €78.21 | 18,345 |
| Dec 11, 2024 | €68.15 | €73.00 | €67.36 | €72.10 | 16,981 |
| Dec 10, 2024 | €61.45 | €69.42 | €61.44 | €67.58 | 12,901 |
| Dec 9, 2024 | €61.95 | €67.67 | €55.42 | €57.61 | 23,520 |
| Dec 6, 2024 | €53.27 | €56.00 | €52.96 | €55.16 | 13,401 |
| Dec 5, 2024 | €47.28 | €54.20 | €46.88 | €53.00 | 12,022 |
| Dec 4, 2024 | €45.61 | €46.90 | €44.50 | €45.81 | 11,101 |
| Dec 3, 2024 | €46.03 | €47.15 | €43.80 | €45.77 | 13,246 |
| Dec 2, 2024 | €44.97 | €48.50 | €44.40 | €46.30 | 9,740 |
| Nov 29, 2024 | €40.05 | €42.31 | €39.79 | €41.06 | 1,146 |
| Nov 28, 2024 | €39.36 | €42.45 | €38.97 | €39.81 | 11,057 |
| Nov 27, 2024 | €41.61 | €42.39 | €36.74 | €38.41 | 11,154 |
| Nov 26, 2024 | €41.59 | €44.24 | €40.27 | €42.71 | 11,564 |
| Nov 25, 2024 | €49.70 | €50.79 | €45.00 | €47.44 | 13,041 |
| Nov 22, 2024 | €42.50 | €48.78 | €41.96 | €47.98 | 12,685 |
| Nov 21, 2024 | €42.30 | €45.16 | €40.53 | €42.98 | 16,498 |
| Nov 20, 2024 | €44.34 | €44.57 | €40.11 | €40.34 | 12,400 |
| Nov 19, 2024 | €42.36 | €50.00 | €39.50 | €43.83 | 30,086 |
| Nov 18, 2024 | €41.00 | €45.29 | €40.58 | €42.39 | 16,545 |
| Nov 15, 2024 | €30.68 | €36.28 | €30.00 | €36.26 | 45,577 |
| Nov 14, 2024 | €39.12 | €40.76 | €34.78 | €35.91 | 39,112 |
| Nov 13, 2024 | €38.49 | €45.03 | €36.87 | €38.97 | 48,936 |
| Nov 12, 2024 | €51.94 | €52.22 | €25.47 | €43.68 | 57,232 |
| Nov 11, 2024 | €40.81 | €50.00 | €40.29 | €48.92 | 51,750 |
| Nov 8, 2024 | €30.06 | €36.49 | €29.00 | €35.71 | 26,974 |
| Nov 7, 2024 | €26.27 | €30.00 | €25.51 | €29.92 | 14,447 |
| Nov 6, 2024 | €25.62 | €27.77 | €24.14 | €26.56 | 72,352 |
| Nov 5, 2024 | €17.63 | €19.14 | €17.57 | €18.83 | 5,746 |
| Nov 4, 2024 | €18.11 | €18.26 | €16.20 | €17.68 | 6,994 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Genus PLC | 1,744.00 | 22.47 |
| Vistry Group PLC | 595.50 | 15.74 |
| Currys PLC | 90.80 | 10.73 |
| Bakkavor Group PLC | 143.00 | 9.58 |
| Bellway PLC | 2,372.00 | 7.92 |
| Elementis PLC | 145.60 | 7.37 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Endeavour Mining PLC | 1,487.00 | -1.72 |
| Bh Macro Limited | 407.00 | -1.09 |
| Anglo American PLC | 2,448.00 | -0.97 |
| Reckitt Benckiser Group PLC | 4,821.00 | -0.86 |
| Imperial Brands PLC | 2,580.00 | -0.58 |
| Melrose Industries PLC | 556.80 | -0.54 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.