Shares Magazine
$60.20+4.63 (+8.32%)11 Apr 2025, 16:00
Leverage Shares Public Limited Company Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 11, 2025 | $51.60 | $59.80 | $51.60 | $60.20 | 2,139 |
| Apr 10, 2025 | $50.76 | $54.27 | $50.76 | $55.58 | 1,752 |
| Apr 9, 2025 | $57.63 | $74.35 | $48.64 | $70.11 | 4,556 |
| Apr 8, 2025 | $56.29 | $61.11 | $51.92 | $60.58 | 3,483 |
| Apr 7, 2025 | $49.44 | $57.17 | $49.26 | $57.13 | 10,320 |
| Apr 4, 2025 | $35.86 | $48.03 | $35.86 | $45.40 | 3,364,395 |
| Apr 3, 2025 | $36.19 | $37.51 | $34.55 | $35.20 | 62,450 |
| Apr 2, 2025 | $31.42 | $33.89 | $31.42 | $33.72 | 18,852 |
| Apr 1, 2025 | $31.25 | $32.08 | $31.09 | $31.34 | 106,055 |
| Mar 31, 2025 | $31.91 | $34.22 | $31.91 | $33.23 | 80,600 |
| Mar 28, 2025 | $30.93 | $30.93 | $30.43 | $32.16 | 163,270 |
| Mar 27, 2025 | $30.93 | $30.93 | $28.62 | $28.79 | 166,773 |
| Mar 26, 2025 | $31.58 | $31.91 | $30.93 | $31.91 | 675,457 |
| Mar 25, 2025 | $32.90 | $33.89 | $30.27 | $31.34 | 2,959,056 |
| Mar 24, 2025 | $29.12 | $31.25 | $28.29 | $30.76 | 654,665 |
| Mar 21, 2025 | $30.60 | $31.25 | $29.94 | $29.94 | 2,561,117 |
| Mar 20, 2025 | $28.46 | $28.95 | $28.46 | $29.45 | 7,284 |
| Mar 19, 2025 | $25.00 | $26.48 | $24.35 | $25.91 | 617,234 |
| Mar 18, 2025 | $24.35 | $26.16 | $23.36 | $25.50 | 853,782 |
| Mar 17, 2025 | $26.32 | $26.81 | $23.52 | $23.77 | 244,872 |
| Mar 14, 2025 | $27.96 | $28.29 | $27.96 | $28.29 | 14,105 |
| Mar 13, 2025 | $31.91 | $32.41 | $29.28 | $29.03 | 416,280 |
| Mar 12, 2025 | $29.45 | $31.25 | $28.95 | $30.02 | 97,073 |
| Mar 11, 2025 | $30.10 | $30.43 | $28.95 | $29.94 | 102,357 |
| Mar 10, 2025 | $30.43 | $32.90 | $29.77 | $32.41 | 82,152 |
| Mar 7, 2025 | $26.98 | $28.29 | $26.16 | $28.38 | 1,874,808 |
| Mar 6, 2025 | $26.48 | $30.10 | $25.33 | $29.20 | 1,101,817 |
| Mar 5, 2025 | $35.53 | $35.86 | $31.25 | $31.42 | 1,390,472 |
| Mar 4, 2025 | $37.84 | $40.47 | $37.51 | $40.80 | 1,355,946 |
| Mar 3, 2025 | $35.20 | $36.85 | $34.87 | $35.37 | 671,213 |
| Feb 28, 2025 | $36.85 | $38.16 | $35.53 | $36.19 | 891,638 |
| Feb 27, 2025 | $32.08 | $34.22 | $30.27 | $32.08 | 1,060,846 |
| Feb 26, 2025 | $30.60 | $31.25 | $29.61 | $30.02 | 287,556 |
| Feb 25, 2025 | $36.52 | $38.49 | $34.87 | $36.03 | 472,926 |
| Feb 24, 2025 | $31.58 | $40.80 | $31.58 | $39.64 | 2,226,687 |
| Feb 21, 2025 | $31.91 | $33.23 | $29.77 | $30.68 | 2,672,474 |
| Feb 20, 2025 | $51.32 | $52.31 | $28.29 | $36.19 | 1,838,893 |
| Feb 19, 2025 | $47.05 | $49.68 | $47.05 | $49.68 | 195,380 |
| Feb 18, 2025 | $45.73 | $48.36 | $45.40 | $47.38 | 290,199 |
| Feb 17, 2025 | $50.67 | $51.32 | $49.35 | $49.19 | 13,994 |
| Feb 14, 2025 | $47.70 | $55.27 | $47.38 | $54.28 | 380,071 |
| Feb 13, 2025 | $59.55 | $64.81 | $57.90 | $59.38 | 56,886 |
| Feb 12, 2025 | $63.83 | $66.46 | $60.54 | $60.87 | 32,762 |
| Feb 11, 2025 | $76.99 | $81.92 | $65.80 | $66.62 | 20,764 |
| Feb 10, 2025 | $82.25 | $84.98 | $77.74 | $78.60 | 30,394 |
| Feb 7, 2025 | $85.90 | $95.44 | $83.27 | $92.89 | 19,478 |
| Feb 6, 2025 | $102.48 | $102.48 | $100.54 | $103.08 | 414 |
| Feb 5, 2025 | $105.31 | $105.31 | $104.46 | $107.90 | 4,115 |
| Feb 4, 2025 | $106.76 | $106.83 | $96.20 | $95.59 | 9,843 |
| Feb 3, 2025 | $119.00 | $120.25 | $106.89 | $104.93 | 84,358 |
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 |
|---|---|---|
| Fresnillo PLC | 991.00 | 7.37 |
| Hochschild Mining PLC | 299.80 | 8.23 |
| Endeavour Mining PLC | 2,004.00 | 6.43 |
| Glencore PLC | 253.65 | 3.53 |
| Cmc Markets PLC | 221.50 | 3.50 |
| Convatec Group PLC | 247.60 | 3.95 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Renishaw PLC | 2,175.00 | -5.84 |
| Pagegroup PLC | 241.00 | -8.50 |
| Bodycote PLC | 460.60 | -3.72 |
| Raspberry Pi Holdings PLC | 421.20 | -4.92 |
| Genus PLC | 1,610.00 | -4.73 |
| St. James's Place PLC | 823.40 | -4.30 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.