Shares Magazine
$57.00-2.73 (-4.45%)10 Jan 2025, 15:01
Leverage Shares Public Limited Company Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 9, 2025 | $60.67 | $64.00 | $53.52 | $61.23 | 81,457 |
| Jan 8, 2025 | $62.31 | $73.00 | $59.27 | $60.66 | 187,680 |
| Jan 7, 2025 | $89.29 | $89.50 | $67.00 | $74.81 | 150,644 |
| Jan 6, 2025 | $76.28 | $84.01 | $67.00 | $82.94 | 326,180 |
| Jan 3, 2025 | $49.28 | $61.05 | $47.21 | $60.55 | 133,245 |
| Jan 2, 2025 | $52.07 | $54.38 | $46.97 | $50.46 | 196,226 |
| Dec 31, 2024 | $51.22 | $59.54 | $51.20 | $59.04 | 63,921 |
| Dec 30, 2024 | $66.00 | $66.42 | $51.22 | $54.50 | 203,731 |
| Dec 27, 2024 | $75.00 | $80.81 | $66.81 | $70.80 | 149,390 |
| Dec 24, 2024 | $74.99 | $81.54 | $68.79 | $71.49 | 60,212 |
| Dec 23, 2024 | $93.94 | $99.04 | $78.85 | $81.96 | 137,207 |
| Dec 20, 2024 | $76.00 | $93.29 | $55.01 | $90.02 | 298,256 |
| Dec 19, 2024 | $103.06 | $106.84 | $79.84 | $85.50 | 332,322 |
| Dec 18, 2024 | $123.45 | $131.99 | $114.09 | $125.18 | 74,924 |
| Dec 17, 2024 | $159.49 | $164.32 | $129.21 | $136.22 | 78,212 |
| Dec 16, 2024 | $181.23 | $183.99 | $160.86 | $174.68 | 98,990 |
| Dec 13, 2024 | $142.03 | $149.00 | $132.50 | $142.20 | 41,041 |
| Dec 12, 2024 | $158.58 | $162.90 | $141.68 | $148.21 | 39,639 |
| Dec 11, 2024 | $127.47 | $152.77 | $125.61 | $151.30 | 90,724 |
| Dec 10, 2024 | $120.28 | $125.23 | $107.96 | $107.96 | 83,374 |
| Dec 9, 2024 | $143.00 | $152.47 | $120.01 | $130.14 | 98,129 |
| Dec 6, 2024 | $143.74 | $149.99 | $135.45 | $142.22 | 69,809 |
| Dec 5, 2024 | $199.08 | $207.31 | $146.42 | $149.98 | 137,288 |
| Dec 4, 2024 | $137.38 | $144.86 | $121.37 | $123.53 | 46,983 |
| Dec 3, 2024 | $137.07 | $148.00 | $109.09 | $133.38 | 133,577 |
| Dec 2, 2024 | $145.42 | $154.99 | $127.00 | $140.84 | 72,469 |
| Nov 29, 2024 | $154.59 | $177.86 | $151.09 | $155.09 | 60,430 |
| Nov 28, 2024 | $146.04 | $150.00 | $137.32 | $143.07 | 25,486 |
| Nov 27, 2024 | $131.88 | $149.07 | $125.00 | $138.60 | 94,991 |
| Nov 26, 2024 | $164.46 | $176.52 | $135.00 | $157.35 | 124,108 |
| Nov 25, 2024 | $227.22 | $250.00 | $149.00 | $188.81 | 118,996 |
| Nov 22, 2024 | $212.20 | $218.74 | $152.08 | $207.92 | 131,678 |
| Nov 21, 2024 | $442.25 | $498.62 | $238.30 | $342.20 | 106,697 |
| Nov 20, 2024 | $285.52 | $384.99 | $264.26 | $344.67 | 70,407 |
| Nov 19, 2024 | $187.00 | $238.18 | $180.00 | $231.21 | 54,686 |
| Nov 18, 2024 | $151.13 | $180.43 | $131.79 | $178.35 | 38,929 |
| Nov 15, 2024 | $121.43 | $139.44 | $117.70 | $136.69 | 35,537 |
| Nov 14, 2024 | $142.19 | $146.87 | $112.02 | $121.19 | 43,037 |
| Nov 13, 2024 | $147.00 | $198.37 | $143.90 | $164.03 | 40,067 |
| Nov 12, 2024 | $172.06 | $180.00 | $110.07 | $145.28 | 51,549 |
| Nov 11, 2024 | $101.16 | $127.80 | $99.39 | $123.06 | 29,211 |
| Nov 8, 2024 | $81.76 | $87.69 | $73.77 | $73.77 | 24,116 |
| Nov 7, 2024 | $67.54 | $76.99 | $66.00 | $75.56 | 11,697 |
| Nov 6, 2024 | $64.97 | $72.55 | $59.75 | $67.46 | 27,519 |
| Nov 5, 2024 | $51.93 | $59.73 | $50.37 | $54.30 | 22,123 |
| Nov 4, 2024 | $50.32 | $52.82 | $45.63 | $48.63 | 19,835 |
| Nov 1, 2024 | $60.97 | $69.74 | $55.00 | $55.90 | 23,300 |
| Oct 31, 2024 | $63.81 | $75.17 | $58.58 | $64.51 | 39,407 |
| Oct 30, 2024 | $76.40 | $76.82 | $61.61 | $71.25 | 30,510 |
| Oct 29, 2024 | $81.40 | $84.99 | $69.00 | $77.72 | 28,632 |
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 |
|---|---|---|
| Clarkson PLC | 4,235.00 | 8.87 |
| Hunting PLC | 315.50 | 3.10 |
| Syncona Limited | 93.60 | 2.63 |
| Bodycote PLC | 643.00 | 2.55 |
| Molten Ventures PLC | 284.00 | 2.53 |
| BP PLC | 432.65 | 2.35 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Lancashire Holdings Limited | 614.00 | -5.39 |
| Cmc Markets PLC | 242.50 | -4.72 |
| Entain PLC | 619.20 | -4.56 |
| Alpha Group International PLC | 2,233.79 | -4.54 |
| Wizz Air Holdings PLC | 1,276.00 | -4.06 |
| Pennon Group PLC | 508.87 | -3.99 |