Shares Magazine
$4.48+0.05 (+1.16%)15 Jan 2025, 15:42
Leverage Shares Public Limited Company Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 15, 2025 | $4.55 | $4.63 | $4.50 | $4.48 | 1,061 |
| Jan 14, 2025 | $4.46 | $4.62 | $4.31 | $4.43 | 2,349 |
| Jan 13, 2025 | $4.19 | $4.23 | $3.93 | $4.13 | 4,131 |
| Jan 10, 2025 | $4.55 | $4.58 | $4.13 | $4.11 | 8,458 |
| Jan 9, 2025 | $4.74 | $4.75 | $4.74 | $4.79 | 52 |
| Jan 8, 2025 | $4.70 | $4.86 | $4.55 | $4.63 | 51,450 |
| Jan 7, 2025 | $5.11 | $5.16 | $4.87 | $4.98 | 1,231 |
| Jan 6, 2025 | $4.71 | $5.61 | $4.71 | $5.30 | 19,918 |
| Jan 3, 2025 | $5.13 | $5.19 | $4.93 | $5.07 | 10,758 |
| Jan 2, 2025 | $5.00 | $5.13 | $4.97 | $5.01 | 1,178 |
| Dec 31, 2024 | $5.18 | $5.64 | $5.18 | $5.22 | 397 |
| Dec 30, 2024 | $5.70 | $5.75 | $5.17 | $5.29 | 2,428 |
| Dec 27, 2024 | $6.08 | $6.08 | $5.50 | $5.70 | 4,432 |
| Dec 24, 2024 | $6.50 | $6.50 | $5.93 | $6.22 | 152 |
| Dec 23, 2024 | $6.10 | $6.28 | $5.79 | $6.03 | 686 |
| Dec 20, 2024 | $5.56 | $5.56 | $5.22 | $5.45 | 9,314 |
| Dec 19, 2024 | $5.60 | $5.86 | $5.50 | $5.71 | 20,984 |
| Dec 18, 2024 | $6.67 | $6.67 | $6.40 | $6.48 | 907 |
| Dec 17, 2024 | $6.49 | $6.68 | $6.15 | $6.54 | 2,404 |
| Dec 16, 2024 | $6.63 | $6.63 | $6.20 | $6.31 | 1,993 |
| Dec 13, 2024 | $6.52 | $6.73 | $6.45 | $6.58 | 2,757 |
| Dec 12, 2024 | $6.87 | $6.87 | $6.30 | $6.58 | 20,914 |
| Dec 11, 2024 | $6.05 | $6.36 | $5.97 | $6.16 | 2,081 |
| Dec 10, 2024 | $6.21 | $6.53 | $6.10 | $6.43 | 12,061 |
| Dec 9, 2024 | $6.60 | $7.70 | $6.60 | $7.62 | 13,687 |
| Dec 6, 2024 | $6.39 | $6.39 | $5.81 | $6.02 | 2,408 |
| Dec 5, 2024 | $5.71 | $6.16 | $5.71 | $5.86 | 10,412 |
| Dec 4, 2024 | $5.90 | $6.07 | $5.54 | $5.57 | 1,452 |
| Dec 3, 2024 | $6.28 | $6.28 | $5.80 | $6.06 | 3,195 |
| Dec 2, 2024 | $5.79 | $5.92 | $5.63 | $5.84 | 4,297 |
| Nov 29, 2024 | $5.29 | $5.64 | $5.29 | $5.65 | 7,174 |
| Nov 28, 2024 | $5.54 | $5.54 | $5.40 | $5.27 | 2,842 |
| Nov 27, 2024 | $5.62 | $5.86 | $5.48 | $5.63 | 5,431 |
| Nov 26, 2024 | $5.51 | $5.64 | $4.72 | $5.46 | 5,023 |
| Nov 25, 2024 | $4.93 | $5.27 | $4.80 | $5.14 | 2,197 |
| Nov 22, 2024 | $4.69 | $4.98 | $4.48 | $4.70 | 32,099 |
| Nov 21, 2024 | $6.20 | $6.20 | $4.70 | $4.90 | 5,073 |
| Nov 20, 2024 | $6.17 | $6.29 | $6.06 | $6.11 | 656 |
| Nov 19, 2024 | $5.68 | $6.29 | $5.68 | $5.91 | 140 |
| Nov 18, 2024 | $5.76 | $6.16 | $5.61 | $5.74 | 306 |
| Nov 15, 2024 | $5.98 | $6.10 | $5.64 | $5.66 | 514 |
| Nov 14, 2024 | $5.99 | $5.99 | $5.23 | $5.56 | 2,858 |
| Nov 13, 2024 | $6.00 | $6.21 | $5.56 | $5.63 | 11,746 |
| Nov 12, 2024 | $6.00 | $6.25 | $5.78 | $5.73 | 2,839 |
| Nov 11, 2024 | $6.73 | $6.96 | $6.51 | $6.45 | 2,405 |
| Nov 8, 2024 | $7.31 | $7.69 | $6.80 | $6.73 | 2,473 |
| Nov 7, 2024 | $7.80 | $8.07 | $7.56 | $7.82 | 2,914 |
| Nov 6, 2024 | $7.13 | $7.39 | $6.89 | $7.20 | 2,598 |
| Nov 5, 2024 | $7.81 | $7.83 | $7.58 | $7.55 | 494 |
| Nov 4, 2024 | $7.37 | $7.44 | $7.02 | $7.30 | 143 |
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.