Shares Magazine
$8.61+0.55 (+6.79%)29 Jan 2025, 09:39
Leverage Shares Public Limited Company Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 28, 2025 | $8.17 | $8.71 | $7.83 | $8.06 | 1,351 |
| Jan 27, 2025 | $8.81 | $8.92 | $7.93 | $7.93 | 3,730 |
| Jan 24, 2025 | $9.55 | $9.60 | $9.46 | $9.55 | 175 |
| Jan 23, 2025 | $9.38 | $9.50 | $9.38 | $9.48 | 290 |
| Jan 22, 2025 | $9.41 | $9.43 | $9.38 | $9.45 | 330 |
| Jan 21, 2025 | $9.13 | $9.24 | $9.09 | $9.16 | 583 |
| Jan 20, 2025 | $9.10 | $9.32 | $9.10 | $9.25 | 870 |
| Jan 17, 2025 | $8.96 | $9.13 | $8.82 | $9.10 | 338 |
| Jan 16, 2025 | $8.98 | $9.21 | $8.98 | $8.91 | 651 |
| Jan 15, 2025 | $8.75 | $8.91 | $8.59 | $8.85 | 296 |
| Jan 14, 2025 | $8.88 | $9.02 | $8.25 | $8.63 | 8,036 |
| Jan 13, 2025 | $8.62 | $8.89 | $8.47 | $8.66 | 558 |
| Jan 10, 2025 | $9.00 | $9.15 | $8.89 | $8.87 | 734 |
| Jan 9, 2025 | $9.17 | $9.24 | $9.01 | $9.09 | 79 |
| Jan 8, 2025 | $9.22 | $9.41 | $9.12 | $9.16 | 853 |
| Jan 7, 2025 | $9.63 | $10.05 | $9.52 | $9.28 | 1,188 |
| Jan 6, 2025 | $9.34 | $9.72 | $9.34 | $9.63 | 3,210 |
| Jan 3, 2025 | $9.07 | $9.23 | $8.96 | $9.07 | 601 |
| Jan 2, 2025 | $8.88 | $8.98 | $8.50 | $8.96 | 2,634 |
| Dec 31, 2024 | $9.17 | $9.27 | $9.12 | $9.18 | 675 |
| Dec 30, 2024 | $9.10 | $9.20 | $8.50 | $9.12 | 444 |
| Dec 27, 2024 | $9.29 | $9.36 | $8.80 | $9.11 | 1,666 |
| Dec 24, 2024 | $9.24 | $9.28 | $9.12 | $9.20 | 62 |
| Dec 23, 2024 | $9.03 | $9.11 | $8.80 | $9.05 | 1,347 |
| Dec 20, 2024 | $8.47 | $8.83 | $8.37 | $8.83 | 10,977 |
| Dec 19, 2024 | $8.74 | $8.79 | $8.60 | $8.79 | 1,955 |
| Dec 18, 2024 | $8.74 | $8.99 | $8.72 | $8.89 | 508 |
| Dec 17, 2024 | $8.63 | $8.71 | $8.46 | $8.51 | 423 |
| Dec 16, 2024 | $8.81 | $8.86 | $8.62 | $8.57 | 2,701 |
| Dec 13, 2024 | $9.05 | $9.14 | $8.97 | $8.73 | 214 |
| Dec 12, 2024 | $9.16 | $9.17 | $8.95 | $8.96 | 281 |
| Dec 11, 2024 | $9.00 | $9.11 | $8.90 | $9.02 | 1,665 |
| Dec 10, 2024 | $9.11 | $9.30 | $9.02 | $9.02 | 1,455 |
| Dec 9, 2024 | $9.20 | $9.34 | $9.10 | $9.04 | 846 |
| Dec 6, 2024 | $9.38 | $9.49 | $9.33 | $9.31 | 468 |
| Dec 5, 2024 | $9.35 | $9.56 | $9.34 | $9.45 | 542 |
| Dec 4, 2024 | $9.25 | $9.32 | $9.24 | $9.30 | 19 |
| Dec 3, 2024 | $9.06 | $9.13 | $8.96 | $9.07 | 73 |
| Dec 2, 2024 | $9.01 | $9.10 | $8.90 | $9.07 | 815 |
| Nov 29, 2024 | $9.24 | $9.42 | $9.24 | $9.33 | 688 |
| Nov 28, 2024 | $9.30 | $9.30 | $9.30 | $8.94 | 10 |
| Nov 27, 2024 | $9.26 | $9.26 | $9.00 | $8.94 | 60 |
| Nov 26, 2024 | $9.25 | $9.39 | $9.16 | $9.24 | 273 |
| Nov 25, 2024 | $9.65 | $9.65 | $9.28 | $9.31 | 236 |
| Nov 22, 2024 | $9.80 | $9.84 | $9.61 | $9.54 | 137 |
| Nov 21, 2024 | $9.44 | $9.72 | $9.28 | $9.69 | 1,433 |
| Nov 20, 2024 | $9.61 | $9.70 | $9.48 | $9.45 | 214 |
| Nov 19, 2024 | $9.31 | $9.37 | $9.29 | $9.41 | 696 |
| Nov 18, 2024 | $9.28 | $9.35 | $9.16 | $9.27 | 324 |
| Nov 15, 2024 | $9.60 | $9.60 | $9.37 | $9.33 | 554 |
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 |
|---|---|---|
| Dowlais Group PLC | 75.60 | 10.61 |
| Wh Smith PLC | 1,273.00 | 6.97 |
| Goodwin PLC | 7,560.00 | 4.42 |
| Genus PLC | 1,852.00 | 4.40 |
| Polar Capital Technology Trust PLC | 370.70 | 3.40 |
| Pennon Group PLC | 531.00 | 3.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Bh Macro Limited | 386.25 | -4.75 |
| Raspberry Pi Holdings PLC | 718.50 | -2.91 |
| Bae Systems PLC | 1,213.50 | -3.00 |
| Greencoat UK Wind PLC | 120.80 | -1.95 |
| Glencore PLC | 349.55 | -1.52 |
| AJ Bell PLC | 441.00 | -1.56 |