Shares Magazine
$222.35+0.00 (+0.00%)08 Jan 2025, 07:50
Leverage Shares Public Limited Company Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 8, 2025 | $135.00 | $159.99 | $77.00 | $80.00 | 68,067 |
| Jan 7, 2025 | $219.93 | $269.99 | $200.00 | $222.35 | 30,930 |
| Jan 6, 2025 | $172.83 | $222.00 | $170.76 | $204.06 | 42,917 |
| Jan 3, 2025 | $129.00 | $179.99 | $123.68 | $172.84 | 41,633 |
| Jan 2, 2025 | $135.78 | $155.00 | $98.57 | $130.00 | 31,892 |
| Dec 31, 2024 | $150.00 | $158.35 | $147.00 | $155.00 | 2,540 |
| Dec 30, 2024 | $165.00 | $170.00 | $127.00 | $147.97 | 24,086 |
| Dec 27, 2024 | $153.00 | $195.50 | $150.00 | $176.53 | 37,321 |
| Dec 24, 2024 | $145.00 | $145.05 | $125.01 | $134.04 | 10,270 |
| Dec 23, 2024 | $181.00 | $188.28 | $132.00 | $141.86 | 43,245 |
| Dec 20, 2024 | $105.66 | $181.00 | $91.00 | $181.00 | 59,284 |
| Dec 19, 2024 | $130.00 | $149.86 | $103.19 | $119.03 | 47,757 |
| Dec 18, 2024 | $143.82 | $186.96 | $132.60 | $160.00 | 45,184 |
| Dec 17, 2024 | $158.00 | $182.00 | $124.10 | $143.00 | 50,761 |
| Dec 16, 2024 | $98.00 | $119.99 | $85.50 | $116.89 | 43,237 |
| Dec 13, 2024 | $79.00 | $88.99 | $67.52 | $80.27 | 35,766 |
| Dec 12, 2024 | $76.10 | $89.74 | $61.83 | $78.00 | 47,580 |
| Dec 11, 2024 | $105.00 | $106.86 | $53.30 | $69.52 | 78,916 |
| Dec 10, 2024 | $118.61 | $132.24 | $92.90 | $107.65 | 41,538 |
| Dec 9, 2024 | $153.00 | $165.20 | $111.08 | $120.14 | 31,238 |
| Dec 6, 2024 | $134.83 | $160.00 | $122.80 | $152.75 | 41,341 |
| Dec 5, 2024 | $110.32 | $132.99 | $101.90 | $104.73 | 21,778 |
| Dec 4, 2024 | $102.85 | $122.00 | $88.40 | $112.48 | 20,790 |
| Dec 3, 2024 | $118.00 | $120.48 | $83.00 | $100.78 | 39,567 |
| Dec 2, 2024 | $155.00 | $160.00 | $112.23 | $120.57 | 28,153 |
| Nov 29, 2024 | $120.00 | $149.74 | $100.01 | $141.32 | 46,256 |
| Nov 28, 2024 | $100.00 | $108.00 | $98.00 | $104.45 | 3,814 |
| Nov 27, 2024 | $101.35 | $103.25 | $73.41 | $87.56 | 62,538 |
| Nov 26, 2024 | $96.50 | $114.49 | $84.45 | $106.08 | 50,453 |
| Nov 25, 2024 | $111.47 | $139.91 | $104.10 | $108.34 | 72,036 |
| Nov 22, 2024 | $102.00 | $124.44 | $89.87 | $99.22 | 79,075 |
| Nov 21, 2024 | $78.72 | $110.00 | $74.25 | $99.86 | 127,845 |
| Nov 20, 2024 | $76.01 | $95.12 | $69.60 | $75.01 | 34,677 |
| Nov 19, 2024 | $59.36 | $73.00 | $49.14 | $65.50 | 48,261 |
| Nov 18, 2024 | $114.18 | $122.49 | $48.43 | $50.00 | 63,437 |
| Nov 15, 2024 | $81.19 | $114.18 | $73.83 | $114.18 | 39,287 |
| Nov 14, 2024 | $94.78 | $113.66 | $73.00 | $89.58 | 98,795 |
| Nov 13, 2024 | $59.67 | $98.99 | $59.67 | $94.78 | 88,150 |
| Nov 12, 2024 | $61.86 | $80.00 | $49.50 | $62.60 | 52,512 |
| Nov 11, 2024 | $67.50 | $84.86 | $46.54 | $54.39 | 66,767 |
| Nov 8, 2024 | $55.00 | $84.89 | $40.00 | $63.16 | 56,741 |
| Nov 7, 2024 | $27.22 | $48.88 | $22.98 | $48.53 | 50,079 |
| Nov 6, 2024 | $30.16 | $32.00 | $25.75 | $27.51 | 39,004 |
| Nov 5, 2024 | $19.88 | $24.03 | $19.88 | $22.40 | 37,690 |
| Nov 4, 2024 | $21.28 | $22.98 | $18.56 | $20.14 | 30,775 |
| Nov 1, 2024 | $21.36 | $24.67 | $19.33 | $22.15 | 33,268 |
| Oct 31, 2024 | $31.58 | $33.75 | $20.66 | $24.58 | 30,814 |
| Oct 30, 2024 | $31.69 | $36.80 | $24.86 | $32.90 | 48,615 |
| Oct 29, 2024 | $38.00 | $39.26 | $25.95 | $33.02 | 56,005 |
| Oct 28, 2024 | $37.00 | $38.74 | $32.18 | $34.82 | 31,200 |
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.