Shares Magazine
$34.31-2.81 (-7.58%)15 Jan 2025, 16:24
Leverage Shares Public Limited Company Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 15, 2025 | $36.77 | $37.12 | $33.56 | $34.30 | 20,594 |
| Jan 14, 2025 | $33.43 | $37.63 | $32.73 | $37.12 | 31,852 |
| Jan 13, 2025 | $34.54 | $38.00 | $34.54 | $36.51 | 64,468 |
| Jan 10, 2025 | $31.48 | $34.51 | $31.00 | $33.59 | 72,913 |
| Jan 9, 2025 | $31.59 | $32.20 | $30.90 | $31.23 | 2,163 |
| Jan 8, 2025 | $29.34 | $31.00 | $28.08 | $30.63 | 71,645 |
| Jan 7, 2025 | $25.38 | $30.39 | $23.60 | $29.19 | 62,993 |
| Jan 6, 2025 | $27.78 | $28.18 | $24.32 | $24.34 | 28,891 |
| Jan 3, 2025 | $32.75 | $33.00 | $29.00 | $29.41 | 37,500 |
| Jan 2, 2025 | $34.87 | $36.00 | $33.20 | $33.37 | 13,256 |
| Dec 31, 2024 | $34.00 | $34.84 | $33.20 | $33.19 | 3,635 |
| Dec 30, 2024 | $34.83 | $36.52 | $33.22 | $33.95 | 33,273 |
| Dec 27, 2024 | $30.00 | $35.86 | $30.00 | $34.48 | 13,375 |
| Dec 24, 2024 | $32.00 | $32.72 | $31.98 | $32.06 | 4,317 |
| Dec 23, 2024 | $34.86 | $36.54 | $34.04 | $34.44 | 25,559 |
| Dec 20, 2024 | $40.72 | $44.15 | $37.05 | $37.26 | 31,077 |
| Dec 19, 2024 | $38.62 | $41.39 | $37.80 | $37.81 | 28,400 |
| Dec 18, 2024 | $39.24 | $39.84 | $34.75 | $36.41 | 25,023 |
| Dec 17, 2024 | $40.41 | $43.79 | $40.18 | $41.61 | 21,275 |
| Dec 16, 2024 | $37.50 | $40.41 | $36.83 | $40.20 | 11,873 |
| Dec 13, 2024 | $35.37 | $38.50 | $32.00 | $37.71 | 16,080 |
| Dec 12, 2024 | $33.60 | $36.00 | $33.57 | $35.37 | 13,914 |
| Dec 11, 2024 | $36.34 | $36.75 | $34.62 | $34.93 | 17,633 |
| Dec 10, 2024 | $34.82 | $35.90 | $32.01 | $35.90 | 29,812 |
| Dec 9, 2024 | $31.90 | $35.26 | $31.59 | $34.82 | 42,533 |
| Dec 6, 2024 | $30.03 | $32.19 | $29.80 | $31.64 | 36,268 |
| Dec 5, 2024 | $30.38 | $30.60 | $29.49 | $29.57 | 5,811 |
| Dec 4, 2024 | $33.01 | $33.49 | $31.67 | $31.67 | 18,478 |
| Dec 3, 2024 | $34.84 | $35.35 | $33.48 | $34.41 | 4,318 |
| Dec 2, 2024 | $35.18 | $36.90 | $33.70 | $34.56 | 5,443,522 |
| Nov 29, 2024 | $35.67 | $36.65 | $34.19 | $35.05 | 1,338,866 |
| Nov 28, 2024 | $35.18 | $36.65 | $35.18 | $36.04 | 331,855 |
| Nov 27, 2024 | $36.41 | $40.10 | $36.41 | $39.73 | 10,672,332 |
| Nov 26, 2024 | $36.41 | $37.15 | $34.19 | $36.28 | 9,876,524 |
| Nov 25, 2024 | $31.73 | $36.90 | $31.73 | $35.42 | 7,596,423 |
| Nov 22, 2024 | $30.50 | $32.72 | $29.77 | $32.59 | 10,838,911 |
| Nov 21, 2024 | $31.98 | $34.44 | $26.32 | $30.87 | 13,741,406 |
| Nov 20, 2024 | $29.52 | $32.47 | $29.03 | $31.49 | 9,097,996 |
| Nov 19, 2024 | $34.19 | $34.93 | $31.73 | $32.10 | 5,506,119 |
| Nov 18, 2024 | $33.21 | $37.15 | $32.96 | $34.32 | 13,900,704 |
| Nov 15, 2024 | $30.75 | $33.46 | $30.75 | $32.84 | 4,786,354 |
| Nov 14, 2024 | $30.26 | $31.24 | $29.27 | $29.15 | 3,816,548 |
| Nov 13, 2024 | $29.52 | $30.75 | $28.78 | $30.14 | 1,552,329 |
| Nov 12, 2024 | $31.73 | $32.72 | $28.78 | $29.52 | 2,958,623 |
| Nov 11, 2024 | $29.52 | $33.95 | $29.27 | $31.49 | 2,835,989 |
| Nov 8, 2024 | $29.03 | $30.75 | $28.78 | $30.38 | 6,044,930 |
| Nov 7, 2024 | $31.73 | $32.23 | $29.52 | $29.89 | 2,051,454 |
| Nov 6, 2024 | $34.44 | $35.42 | $32.47 | $32.96 | 3,537,247 |
| Nov 5, 2024 | $39.11 | $39.11 | $36.16 | $36.16 | 677,520 |
| Nov 4, 2024 | $36.16 | $39.61 | $35.92 | $37.02 | 3,008,169 |
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.