Shares Magazine
$0.69+0.03 (+3.99%)16 Jan 2025, 11:45
Leverage Shares Public Limited Company Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 15, 2025 | $0.61 | $0.67 | $0.61 | $0.66 | 393,205 |
| Jan 14, 2025 | $0.67 | $0.68 | $0.60 | $0.60 | 556,430 |
| Jan 13, 2025 | $0.60 | $0.62 | $0.58 | $0.61 | 660,152 |
| Jan 10, 2025 | $0.69 | $0.70 | $0.59 | $0.61 | 1,713,445 |
| Jan 9, 2025 | $0.71 | $0.74 | $0.68 | $0.70 | 200,134 |
| Jan 8, 2025 | $0.84 | $0.85 | $0.70 | $0.73 | 2,017,364 |
| Jan 7, 2025 | $0.88 | $0.92 | $0.82 | $0.85 | 1,715,719 |
| Jan 6, 2025 | $0.85 | $0.89 | $0.84 | $0.87 | 1,494,643 |
| Jan 3, 2025 | $0.73 | $0.77 | $0.72 | $0.77 | 676,090 |
| Jan 2, 2025 | $0.73 | $0.76 | $0.71 | $0.73 | 943,128 |
| Dec 31, 2024 | $0.75 | $0.76 | $0.74 | $0.76 | 192,345 |
| Dec 30, 2024 | $0.80 | $0.82 | $0.75 | $0.75 | 1,950,261 |
| Dec 27, 2024 | $0.83 | $0.87 | $0.74 | $0.79 | 1,876,631 |
| Dec 24, 2024 | $0.86 | $0.86 | $0.80 | $0.83 | 291,449 |
| Dec 23, 2024 | $0.73 | $0.82 | $0.72 | $0.79 | 1,517,509 |
| Dec 20, 2024 | $0.69 | $0.74 | $0.64 | $0.73 | 1,437,382 |
| Dec 19, 2024 | $0.76 | $0.78 | $0.71 | $0.73 | 1,080,493 |
| Dec 18, 2024 | $0.81 | $0.84 | $0.80 | $0.82 | 533,530 |
| Dec 17, 2024 | $0.84 | $0.85 | $0.77 | $0.83 | 939,593 |
| Dec 16, 2024 | $0.87 | $0.87 | $0.77 | $0.83 | 492,141 |
| Dec 13, 2024 | $0.96 | $0.97 | $0.81 | $0.85 | 646,354 |
| Dec 12, 2024 | $0.94 | $0.96 | $0.89 | $0.91 | 574,705 |
| Dec 11, 2024 | $0.88 | $0.91 | $0.84 | $0.88 | 821,458 |
| Dec 10, 2024 | $0.95 | $0.99 | $0.88 | $0.88 | 1,177,865 |
| Dec 9, 2024 | $1.15 | $1.18 | $0.96 | $0.98 | 1,021,872 |
| Dec 6, 2024 | $1.20 | $1.23 | $1.18 | $1.18 | 457,370 |
| Dec 5, 2024 | $1.26 | $1.28 | $1.21 | $1.22 | 411,324 |
| Dec 4, 2024 | $1.23 | $1.27 | $1.20 | $1.22 | 632,706 |
| Dec 3, 2024 | $1.23 | $1.30 | $1.20 | $1.23 | 888,121 |
| Dec 2, 2024 | $1.10 | $1.20 | $1.09 | $1.20 | 300,681 |
| Nov 29, 2024 | $1.13 | $1.14 | $1.07 | $1.12 | 122,320 |
| Nov 28, 2024 | $1.10 | $1.13 | $1.08 | $1.12 | 76,105 |
| Nov 27, 2024 | $1.13 | $1.14 | $1.01 | $1.01 | 602,898 |
| Nov 26, 2024 | $1.21 | $1.26 | $1.10 | $1.11 | 511,285 |
| Nov 25, 2024 | $1.17 | $1.23 | $1.16 | $1.23 | 566,370 |
| Nov 22, 2024 | $1.13 | $1.15 | $1.09 | $1.12 | 90,502 |
| Nov 21, 2024 | $1.12 | $1.22 | $1.05 | $1.09 | 472,144 |
| Nov 20, 2024 | $1.19 | $1.20 | $1.10 | $1.10 | 320,882 |
| Nov 19, 2024 | $1.19 | $1.19 | $1.10 | $1.14 | 209,529 |
| Nov 18, 2024 | $1.11 | $1.20 | $1.08 | $1.19 | 790,940 |
| Nov 15, 2024 | $1.15 | $1.15 | $1.08 | $1.08 | 244,231 |
| Nov 14, 2024 | $1.19 | $1.23 | $1.18 | $1.18 | 250,028 |
| Nov 13, 2024 | $1.29 | $1.32 | $1.23 | $1.24 | 418,216 |
| Nov 12, 2024 | $1.39 | $1.43 | $1.28 | $1.31 | 457,813 |
| Nov 11, 2024 | $1.48 | $1.48 | $1.30 | $1.38 | 420,890 |
| Nov 8, 2024 | $1.52 | $1.52 | $1.43 | $1.45 | 1,015,391 |
| Nov 7, 2024 | $1.36 | $1.47 | $1.35 | $1.44 | 1,599,208 |
| Nov 6, 2024 | $1.33 | $1.35 | $1.25 | $1.30 | 347,861 |
| Nov 5, 2024 | $1.26 | $1.29 | $1.23 | $1.26 | 779,542 |
| Nov 4, 2024 | $1.27 | $1.30 | $1.21 | $1.28 | 125,802 |
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 |
|---|---|---|
| Trustpilot Group PLC | 314.00 | 14.39 |
| Raspberry Pi Holdings PLC | 657.50 | 9.86 |
| Burberry Group PLC | 1,041.80 | 8.30 |
| Watches Of Switzerland Group PLC | 517.00 | 6.86 |
| Bakkavor Group PLC | 149.58 | 4.60 |
| Rightmove PLC | 652.80 | 4.11 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Safestore Holdings PLC | 604.00 | -9.10 |
| Dunelm Group PLC | 977.50 | -5.10 |
| Taylor Wimpey PLC | 108.81 | -4.84 |
| W.A.G Payment Solutions PLC | 83.40 | -4.58 |
| B&M European Value Retail S.A. | 307.24 | -4.58 |
| Ashmore Group PLC | 150.60 | -3.77 |