Shares Magazine
$0.14-0.00 (-2.05%)10 Jan 2025, 12:19
Leverage Shares Public Limited Company Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 9, 2025 | $0.16 | $0.16 | $0.14 | $0.15 | 7,476,714 |
| Jan 8, 2025 | $0.14 | $0.15 | $0.13 | $0.15 | 14,971,555 |
| Jan 7, 2025 | $0.11 | $0.13 | $0.11 | $0.13 | 9,491,792 |
| Jan 6, 2025 | $0.14 | $0.17 | $0.13 | $0.13 | 12,525,752 |
| Jan 3, 2025 | $0.27 | $0.28 | $0.20 | $0.21 | 2,477,825 |
| Jan 2, 2025 | $0.25 | $0.28 | $0.23 | $0.26 | 6,070,129 |
| Dec 31, 2024 | $0.27 | $0.27 | $0.23 | $0.23 | 3,758,907 |
| Dec 30, 2024 | $0.22 | $0.27 | $0.22 | $0.25 | 6,262,838 |
| Dec 27, 2024 | $0.20 | $0.21 | $0.18 | $0.20 | 5,364,097 |
| Dec 24, 2024 | $0.22 | $0.23 | $0.20 | $0.22 | 1,540,264 |
| Dec 23, 2024 | $0.18 | $0.21 | $0.17 | $0.20 | 6,726,474 |
| Dec 20, 2024 | $0.25 | $0.33 | $0.19 | $0.20 | 12,674,569 |
| Dec 19, 2024 | $0.19 | $0.25 | $0.18 | $0.23 | 11,932,326 |
| Dec 18, 2024 | $0.18 | $0.19 | $0.17 | $0.18 | 6,204,740 |
| Dec 17, 2024 | $0.14 | $0.17 | $0.14 | $0.16 | 9,654,522 |
| Dec 16, 2024 | $0.12 | $0.14 | $0.12 | $0.13 | 8,828,940 |
| Dec 13, 2024 | $0.16 | $0.18 | $0.15 | $0.16 | 3,305,465 |
| Dec 12, 2024 | $0.15 | $0.17 | $0.14 | $0.16 | 3,928,724 |
| Dec 11, 2024 | $0.20 | $0.22 | $0.16 | $0.16 | 6,248,972 |
| Dec 10, 2024 | $0.21 | $0.24 | $0.20 | $0.23 | 2,319,365 |
| Dec 9, 2024 | $0.19 | $0.22 | $0.17 | $0.20 | 6,727,677 |
| Dec 6, 2024 | $0.19 | $0.20 | $0.18 | $0.19 | 9,168,931 |
| Dec 5, 2024 | $0.13 | $0.19 | $0.12 | $0.18 | 14,110,180 |
| Dec 4, 2024 | $0.21 | $0.25 | $0.20 | $0.24 | 5,548,699 |
| Dec 3, 2024 | $0.22 | $0.27 | $0.20 | $0.22 | 9,070,403 |
| Dec 2, 2024 | $0.21 | $0.23 | $0.19 | $0.21 | 5,652,734 |
| Nov 29, 2024 | $0.20 | $0.20 | $0.16 | $0.19 | 5,967,043 |
| Nov 28, 2024 | $0.22 | $0.22 | $0.19 | $0.21 | 1,040,852 |
| Nov 27, 2024 | $0.24 | $0.26 | $0.20 | $0.23 | 11,262,792 |
| Nov 26, 2024 | $0.23 | $0.27 | $0.21 | $0.24 | 12,688,710 |
| Nov 25, 2024 | $0.17 | $0.24 | $0.15 | $0.20 | 13,533,027 |
| Nov 22, 2024 | $0.18 | $0.27 | $0.17 | $0.18 | 20,403,227 |
| Nov 21, 2024 | $0.11 | $0.21 | $0.08 | $0.16 | 28,548,501 |
| Nov 20, 2024 | $0.21 | $0.22 | $0.12 | $0.15 | 5,964,164 |
| Nov 19, 2024 | $0.35 | $0.40 | $0.26 | $0.27 | 1,390,116 |
| Nov 18, 2024 | $0.52 | $0.61 | $0.40 | $0.40 | 298,497 |
| Nov 15, 2024 | $0.66 | $0.69 | $0.57 | $0.58 | 233,624 |
| Nov 14, 2024 | $0.56 | $0.69 | $0.54 | $0.66 | 280,351 |
| Nov 13, 2024 | $0.58 | $0.61 | $0.41 | $0.51 | 233,385 |
| Nov 12, 2024 | $0.51 | $0.76 | $0.47 | $0.60 | 187,989 |
| Nov 11, 2024 | $1.17 | $1.27 | $0.88 | $0.95 | 63,424 |
| Nov 8, 2024 | $1.69 | $1.73 | $1.49 | $1.71 | 11,037 |
| Nov 7, 2024 | $1.97 | $2.09 | $1.71 | $1.74 | 27,316 |
| Nov 6, 2024 | $2.13 | $2.40 | $1.79 | $2.12 | 40,250 |
| Nov 5, 2024 | $3.04 | $3.17 | $2.55 | $2.78 | 60,778 |
| Nov 4, 2024 | $3.18 | $3.45 | $3.01 | $3.23 | 27,671 |
| Nov 1, 2024 | $2.63 | $2.91 | $2.34 | $2.90 | 18,063 |
| Oct 31, 2024 | $2.45 | $2.77 | $2.22 | $2.54 | 33,922 |
| Oct 30, 2024 | $2.30 | $2.62 | $2.19 | $2.35 | 139,768 |
| Oct 29, 2024 | $2.00 | $2.41 | $1.83 | $2.10 | 104,691 |
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 | 4,225.00 | 8.61 |
| Molten Ventures PLC | 285.50 | 3.07 |
| Goodwin PLC | 7,360.00 | 2.51 |
| Bodycote PLC | 642.00 | 2.39 |
| Syncona Limited | 93.00 | 1.97 |
| Reckitt Benckiser Group PLC | 5,018.00 | 1.93 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Cmc Markets PLC | 244.00 | -4.13 |
| Alpha Group International PLC | 2,240.00 | -4.27 |
| Wizz Air Holdings PLC | 1,271.00 | -4.44 |
| Lancashire Holdings Limited | 624.00 | -3.85 |
| Beazley PLC | 786.00 | -3.56 |
| Just Group PLC | 140.80 | -3.43 |