Shares Magazine
$127.05+5.14 (+4.21%)15 Jan 2025, 16:23
Leverage Shares Public Limited Company Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 15, 2025 | $124.96 | $128.53 | $118.89 | $127.05 | 103 |
| Jan 14, 2025 | $126.64 | $134.11 | $123.43 | $121.92 | 322 |
| Jan 13, 2025 | $118.50 | $128.54 | $118.50 | $122.34 | 62 |
| Jan 10, 2025 | $136.41 | $141.27 | $127.00 | $124.87 | 66 |
| Jan 9, 2025 | $134.17 | $134.17 | $134.17 | $140.41 | 7 |
| Jan 8, 2025 | $145.00 | $145.00 | $143.09 | $144.42 | 17 |
| Jan 7, 2025 | $140.31 | $145.16 | $140.31 | $143.68 | 131 |
| Jan 6, 2025 | $147.34 | $149.00 | $144.97 | $145.40 | 14 |
| Jan 3, 2025 | $144.64 | $150.37 | $144.64 | $148.78 | 30 |
| Jan 2, 2025 | $154.00 | $154.00 | $148.20 | $152.03 | 20 |
| Dec 31, 2024 | $158.68 | $158.68 | $158.68 | $157.12 | 36 |
| Dec 30, 2024 | $158.60 | $161.13 | $152.25 | $154.24 | 80 |
| Dec 27, 2024 | $160.44 | $169.51 | $160.44 | $156.68 | 103 |
| Dec 23, 2024 | $165.00 | $165.00 | $156.82 | $160.44 | 65 |
| Dec 20, 2024 | $152.36 | $157.39 | $149.38 | $162.44 | 12 |
| Dec 19, 2024 | $154.28 | $165.34 | $154.28 | $159.98 | 67 |
| Dec 18, 2024 | $170.00 | $170.12 | $166.80 | $165.26 | 117 |
| Dec 17, 2024 | $170.16 | $173.29 | $166.50 | $170.53 | 90 |
| Dec 16, 2024 | $167.15 | $173.36 | $156.68 | $170.08 | 51 |
| Dec 13, 2024 | $173.32 | $173.32 | $165.39 | $165.35 | 55 |
| Dec 12, 2024 | $181.10 | $181.10 | $174.36 | $173.44 | 23 |
| Dec 11, 2024 | $169.05 | $180.00 | $168.00 | $179.00 | 120 |
| Dec 10, 2024 | $164.16 | $170.39 | $164.16 | $168.49 | 210 |
| Dec 9, 2024 | $181.64 | $181.64 | $160.35 | $163.10 | 911 |
| Dec 6, 2024 | $172.11 | $172.81 | $167.22 | $172.18 | 79 |
| Dec 5, 2024 | $167.50 | $172.65 | $166.73 | $170.67 | 34 |
| Dec 4, 2024 | $160.15 | $168.21 | $160.00 | $164.55 | 79 |
| Dec 3, 2024 | $157.03 | $157.03 | $155.20 | $156.73 | 44 |
| Dec 2, 2024 | $151.93 | $161.17 | $151.52 | $156.92 | 84 |
| Nov 29, 2024 | $151.88 | $160.11 | $140.97 | $155.34 | 20 |
| Nov 28, 2024 | $150.06 | $152.85 | $149.99 | $151.49 | 39 |
| Nov 27, 2024 | $150.52 | $150.52 | $142.41 | $141.58 | 56 |
| Nov 26, 2024 | $141.92 | $153.53 | $141.92 | $149.11 | 57 |
| Nov 25, 2024 | $165.22 | $165.22 | $146.85 | $147.56 | 43 |
| Nov 22, 2024 | $161.83 | $163.18 | $158.76 | $162.23 | 286 |
| Nov 21, 2024 | $153.43 | $165.00 | $151.31 | $161.31 | 89 |
| Nov 20, 2024 | $149.73 | $154.70 | $142.13 | $149.14 | 1,229 |
| Nov 19, 2024 | $134.80 | $136.97 | $131.95 | $140.47 | 48 |
| Nov 18, 2024 | $124.52 | $133.89 | $120.00 | $133.50 | 1,628 |
| Nov 15, 2024 | $129.82 | $134.00 | $121.99 | $123.41 | 67 |
| Nov 14, 2024 | $130.10 | $134.00 | $128.00 | $131.50 | 502 |
| Nov 13, 2024 | $125.44 | $130.12 | $125.11 | $128.37 | 14 |
| Nov 12, 2024 | $118.00 | $124.60 | $112.05 | $119.90 | 115 |
| Nov 11, 2024 | $111.17 | $117.20 | $107.39 | $116.76 | 305 |
| Nov 8, 2024 | $113.10 | $115.47 | $110.69 | $111.26 | 28 |
| Nov 7, 2024 | $109.40 | $110.98 | $101.13 | $110.34 | 91 |
| Nov 6, 2024 | $105.00 | $107.39 | $98.64 | $103.03 | 93 |
| Nov 5, 2024 | $99.05 | $99.05 | $99.05 | $100.50 | 34 |
| Nov 4, 2024 | $98.47 | $100.75 | $96.50 | $98.52 | 65 |
| Nov 1, 2024 | $98.05 | $102.02 | $96.75 | $99.24 | 3,041 |
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.