Shares Magazine
$1.43-0.35 (-19.59%)15 Jan 2025, 19:00
Leverage Shares Public Limited Company Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 15, 2025 | $1.69 | $1.73 | $1.34 | $1.43 | 102,304 |
| Jan 14, 2025 | $1.73 | $1.78 | $1.53 | $1.77 | 114,328 |
| Jan 13, 2025 | $1.81 | $2.00 | $1.77 | $1.96 | 126,572 |
| Jan 10, 2025 | $1.65 | $1.88 | $1.59 | $1.73 | 164,630 |
| Jan 9, 2025 | $1.63 | $1.74 | $1.63 | $1.67 | 48,034 |
| Jan 8, 2025 | $1.64 | $1.72 | $1.55 | $1.67 | 242,358 |
| Jan 7, 2025 | $1.28 | $1.56 | $1.27 | $1.47 | 197,701 |
| Jan 6, 2025 | $1.43 | $1.53 | $1.18 | $1.22 | 71,315 |
| Jan 3, 2025 | $1.85 | $1.86 | $1.60 | $1.64 | 40,613 |
| Jan 2, 2025 | $1.88 | $2.01 | $1.75 | $1.83 | 144,970 |
| Dec 31, 2024 | $2.00 | $2.04 | $1.79 | $1.78 | 75,614 |
| Dec 30, 2024 | $1.65 | $2.05 | $1.65 | $2.01 | 198,476 |
| Dec 27, 2024 | $1.63 | $1.76 | $1.54 | $1.68 | 206,350 |
| Dec 24, 2024 | $1.65 | $1.77 | $1.47 | $1.72 | 44,135 |
| Dec 23, 2024 | $1.53 | $1.76 | $1.53 | $1.74 | 160,299 |
| Dec 20, 2024 | $1.59 | $1.95 | $1.49 | $1.51 | 532,984 |
| Dec 19, 2024 | $1.38 | $1.54 | $1.30 | $1.46 | 349,201 |
| Dec 18, 2024 | $1.15 | $1.26 | $1.15 | $1.22 | 165,289 |
| Dec 17, 2024 | $1.10 | $1.25 | $1.04 | $1.15 | 177,757 |
| Dec 16, 2024 | $1.08 | $1.13 | $1.01 | $1.06 | 255,334 |
| Dec 13, 2024 | $1.13 | $1.23 | $1.11 | $1.18 | 61,885 |
| Dec 12, 2024 | $1.12 | $1.14 | $1.05 | $1.15 | 162,745 |
| Dec 11, 2024 | $1.25 | $1.25 | $1.05 | $1.08 | 494,943 |
| Dec 10, 2024 | $1.14 | $1.27 | $1.10 | $1.28 | 875,245 |
| Dec 9, 2024 | $0.97 | $1.17 | $0.92 | $1.12 | 860,214 |
| Dec 6, 2024 | $1.13 | $1.19 | $1.03 | $1.03 | 136,008 |
| Dec 5, 2024 | $0.93 | $1.11 | $0.90 | $1.07 | 1,121,508 |
| Dec 4, 2024 | $1.32 | $1.35 | $1.16 | $1.28 | 421,047 |
| Dec 3, 2024 | $1.44 | $1.61 | $1.30 | $1.41 | 349,712 |
| Dec 2, 2024 | $1.54 | $1.58 | $1.34 | $1.37 | 496,887 |
| Nov 29, 2024 | $1.40 | $1.42 | $1.31 | $1.38 | 227,156 |
| Nov 28, 2024 | $1.47 | $1.47 | $1.41 | $1.49 | 23,894 |
| Nov 27, 2024 | $1.52 | $1.60 | $1.37 | $1.55 | 582,738 |
| Nov 26, 2024 | $1.55 | $1.68 | $1.47 | $1.55 | 435,777 |
| Nov 25, 2024 | $1.53 | $1.73 | $1.34 | $1.37 | 515,041 |
| Nov 22, 2024 | $1.55 | $1.81 | $1.52 | $1.58 | 379,574 |
| Nov 21, 2024 | $1.30 | $1.78 | $1.20 | $1.53 | 948,399 |
| Nov 20, 2024 | $1.33 | $1.47 | $1.12 | $1.48 | 608,359 |
| Nov 19, 2024 | $1.32 | $1.90 | $1.28 | $1.35 | 750,335 |
| Nov 18, 2024 | $1.55 | $1.89 | $1.45 | $1.46 | 973,942 |
| Nov 15, 2024 | $2.33 | $2.40 | $1.89 | $1.91 | 767,493 |
| Nov 14, 2024 | $1.94 | $2.39 | $1.80 | $2.24 | 1,586,946 |
| Nov 13, 2024 | $1.80 | $1.87 | $1.43 | $1.74 | 902,252 |
| Nov 12, 2024 | $1.32 | $1.96 | $1.27 | $1.73 | 1,336,458 |
| Nov 11, 2024 | $2.49 | $2.56 | $1.49 | $1.63 | 768,896 |
| Nov 8, 2024 | $4.20 | $4.25 | $3.29 | $3.66 | 79,714 |
| Nov 7, 2024 | $4.78 | $4.86 | $4.09 | $4.27 | 152,583 |
| Nov 6, 2024 | $9.34 | $9.79 | $5.50 | $5.62 | 89,427 |
| Nov 5, 2024 | $15.68 | $16.14 | $13.06 | $13.36 | 39,181 |
| Nov 4, 2024 | $17.05 | $18.03 | $16.46 | $18.03 | 8,134 |
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.