Shares Magazine
$1.01-0.04 (-4.21%)15 Jan 2025, 15:32
Leverage Shares Public Limited Company Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 15, 2025 | $1.06 | $1.06 | $1.00 | $1.01 | 5,985 |
| Jan 14, 2025 | $1.04 | $1.06 | $1.02 | $1.05 | 14,384 |
| Jan 13, 2025 | $1.06 | $1.11 | $1.03 | $1.10 | 34,312 |
| Jan 10, 2025 | $0.95 | $1.03 | $0.95 | $1.05 | 17,857 |
| Jan 9, 2025 | $0.96 | $0.97 | $0.95 | $0.95 | 946 |
| Jan 8, 2025 | $0.96 | $0.97 | $0.95 | $0.95 | 406 |
| Jan 7, 2025 | $0.95 | $0.95 | $0.94 | $0.94 | 3,335 |
| Jan 6, 2025 | $0.93 | $0.94 | $0.91 | $0.90 | 10,676 |
| Jan 3, 2025 | $0.97 | $0.97 | $0.94 | $0.94 | 107,379 |
| Jan 2, 2025 | $0.87 | $0.93 | $0.86 | $0.93 | 35,271 |
| Dec 31, 2024 | $0.85 | $0.86 | $0.84 | $0.84 | 6,993 |
| Dec 30, 2024 | $0.83 | $0.86 | $0.81 | $0.85 | 18,353 |
| Dec 27, 2024 | $0.80 | $0.83 | $0.79 | $0.83 | 8,715 |
| Dec 24, 2024 | $0.82 | $0.83 | $0.82 | $0.82 | 1,181 |
| Dec 23, 2024 | $0.82 | $0.83 | $0.82 | $0.83 | 4,750 |
| Dec 20, 2024 | $0.89 | $0.91 | $0.88 | $0.86 | 20,655 |
| Dec 19, 2024 | $0.90 | $0.90 | $0.88 | $0.87 | 24,639 |
| Dec 18, 2024 | $0.85 | $0.86 | $0.85 | $0.85 | 17,840 |
| Dec 17, 2024 | $0.87 | $0.88 | $0.85 | $0.85 | 21,696 |
| Dec 16, 2024 | $0.89 | $0.91 | $0.89 | $0.88 | 12,031 |
| Dec 13, 2024 | $0.91 | $0.92 | $0.90 | $0.92 | 12,367 |
| Dec 12, 2024 | $0.91 | $0.92 | $0.91 | $0.90 | 37,800 |
| Dec 11, 2024 | $0.91 | $0.91 | $0.88 | $0.87 | 50,506 |
| Dec 10, 2024 | $0.92 | $0.92 | $0.91 | $0.93 | 66,408 |
| Dec 9, 2024 | $0.97 | $0.97 | $0.92 | $0.92 | 7,138 |
| Dec 6, 2024 | $0.96 | $0.96 | $0.96 | $0.95 | 3,848 |
| Dec 5, 2024 | $0.97 | $0.97 | $0.95 | $0.96 | 31,463 |
| Dec 4, 2024 | $0.96 | $0.96 | $0.95 | $0.96 | 704 |
| Dec 3, 2024 | $1.00 | $1.01 | $0.99 | $0.98 | 1,005 |
| Dec 2, 2024 | $1.03 | $1.04 | $0.99 | $1.00 | 27,037 |
| Nov 29, 2024 | $1.06 | $1.07 | $1.05 | $1.04 | 16,585 |
| Nov 28, 2024 | $1.05 | $1.06 | $1.05 | $1.05 | 10 |
| Nov 27, 2024 | $1.07 | $1.08 | $1.06 | $1.06 | 12,603 |
| Nov 26, 2024 | $1.11 | $1.11 | $1.06 | $1.06 | 1,537 |
| Nov 25, 2024 | $1.12 | $1.12 | $1.10 | $1.11 | 8,957 |
| Nov 22, 2024 | $1.16 | $1.16 | $1.16 | $1.14 | 2,730 |
| Nov 21, 2024 | $1.17 | $1.17 | $1.17 | $1.15 | 560 |
| Nov 20, 2024 | $1.16 | $1.16 | $1.15 | $1.19 | 3,597 |
| Nov 19, 2024 | $1.17 | $1.18 | $1.16 | $1.14 | 2,830 |
| Nov 18, 2024 | $1.20 | $1.21 | $1.15 | $1.14 | 2,827 |
| Nov 15, 2024 | $1.19 | $1.22 | $1.18 | $1.21 | 64,837 |
| Nov 14, 2024 | $1.22 | $1.22 | $1.19 | $1.19 | 44,189 |
| Nov 13, 2024 | $1.23 | $1.24 | $1.23 | $1.22 | 149 |
| Nov 12, 2024 | $1.23 | $1.24 | $1.21 | $1.21 | 5,592 |
| Nov 11, 2024 | $1.17 | $1.24 | $1.17 | $1.25 | 16,249 |
| Nov 8, 2024 | $1.17 | $1.20 | $1.16 | $1.19 | 98,432 |
| Nov 7, 2024 | $1.25 | $1.25 | $1.20 | $1.20 | 6,490 |
| Nov 6, 2024 | $1.22 | $1.25 | $1.20 | $1.22 | 35,294 |
| Nov 5, 2024 | $1.27 | $1.28 | $1.24 | $1.26 | 13,546 |
| Nov 4, 2024 | $1.28 | $1.30 | $1.27 | $1.28 | 23,067 |
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.