Shares Magazine
$430.62+27.44 (+6.81%)15 Jan 2025, 16:29
Leverage Shares Public Limited Company Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 15, 2025 | $402.76 | $456.57 | $396.00 | $430.62 | 3,780 |
| Jan 14, 2025 | $406.45 | $438.67 | $394.00 | $403.19 | 3,658 |
| Jan 13, 2025 | $385.04 | $395.00 | $357.65 | $374.21 | 3,647 |
| Jan 10, 2025 | $428.22 | $442.46 | $383.32 | $388.77 | 7,701 |
| Jan 9, 2025 | $425.00 | $433.00 | $398.86 | $418.49 | 522 |
| Jan 8, 2025 | $447.61 | $474.61 | $420.00 | $426.19 | 3,952 |
| Jan 7, 2025 | $630.49 | $644.75 | $494.95 | $541.81 | 4,182 |
| Jan 6, 2025 | $730.00 | $744.99 | $660.00 | $682.87 | 2,073 |
| Jan 3, 2025 | $631.30 | $725.19 | $615.00 | $722.64 | 1,074 |
| Jan 2, 2025 | $665.80 | $671.76 | $557.84 | $621.72 | 1,667 |
| Dec 31, 2024 | $677.54 | $769.58 | $669.13 | $698.25 | 338 |
| Dec 30, 2024 | $706.99 | $716.60 | $650.00 | $706.94 | 1,799 |
| Dec 27, 2024 | $837.93 | $837.93 | $700.00 | $741.99 | 3,002 |
| Dec 24, 2024 | $788.08 | $792.60 | $760.44 | $778.60 | 260 |
| Dec 23, 2024 | $827.49 | $849.00 | $694.44 | $771.00 | 3,829 |
| Dec 20, 2024 | $614.33 | $696.22 | $526.32 | $696.22 | 4,340 |
| Dec 19, 2024 | $586.26 | $675.00 | $585.00 | $644.15 | 3,014 |
| Dec 18, 2024 | $613.73 | $710.00 | $601.57 | $673.90 | 2,996 |
| Dec 17, 2024 | $640.00 | $640.00 | $565.00 | $630.00 | 2,987 |
| Dec 16, 2024 | $719.52 | $729.40 | $545.00 | $594.98 | 4,115 |
| Dec 13, 2024 | $637.92 | $660.00 | $590.00 | $616.26 | 1,815 |
| Dec 12, 2024 | $593.29 | $660.00 | $551.28 | $636.36 | 2,856 |
| Dec 11, 2024 | $573.65 | $613.61 | $490.00 | $551.28 | 4,606 |
| Dec 10, 2024 | $640.78 | $667.90 | $507.69 | $610.76 | 3,731 |
| Dec 9, 2024 | $793.44 | $870.97 | $561.85 | $587.78 | 6,497 |
| Dec 6, 2024 | $603.91 | $691.41 | $600.00 | $690.87 | 2,984 |
| Dec 5, 2024 | $536.45 | $595.64 | $535.00 | $586.13 | 1,673 |
| Dec 4, 2024 | $584.48 | $601.06 | $517.82 | $536.45 | 1,414 |
| Dec 3, 2024 | $482.66 | $565.00 | $457.23 | $552.74 | 1,569 |
| Dec 2, 2024 | $478.67 | $503.07 | $468.00 | $483.03 | 2,646 |
| Nov 29, 2024 | $461.83 | $488.23 | $446.03 | $475.97 | 962 |
| Nov 28, 2024 | $457.32 | $476.30 | $441.57 | $459.86 | 403 |
| Nov 27, 2024 | $475.04 | $500.00 | $445.64 | $454.07 | 4,078 |
| Nov 26, 2024 | $440.00 | $463.00 | $385.04 | $454.78 | 1,051 |
| Nov 25, 2024 | $456.04 | $504.94 | $442.00 | $453.06 | 4,040 |
| Nov 22, 2024 | $396.30 | $415.00 | $370.00 | $415.61 | 2,536 |
| Nov 21, 2024 | $376.56 | $429.28 | $370.40 | $400.00 | 1,951 |
| Nov 20, 2024 | $412.00 | $415.47 | $354.00 | $363.77 | 6,658 |
| Nov 19, 2024 | $368.22 | $471.31 | $340.00 | $378.42 | 2,092 |
| Nov 18, 2024 | $509.40 | $526.89 | $329.43 | $398.01 | 4,833 |
| Nov 15, 2024 | $384.15 | $462.99 | $378.53 | $462.65 | 3,931 |
| Nov 14, 2024 | $399.68 | $414.98 | $347.00 | $366.65 | 1,178 |
| Nov 13, 2024 | $363.94 | $438.54 | $362.77 | $430.25 | 3,583 |
| Nov 12, 2024 | $381.97 | $388.78 | $229.65 | $361.64 | 5,268 |
| Nov 11, 2024 | $385.41 | $411.34 | $352.59 | $410.66 | 3,364 |
| Nov 8, 2024 | $307.46 | $343.35 | $284.29 | $343.37 | 2,879 |
| Nov 7, 2024 | $282.47 | $313.80 | $266.09 | $286.86 | 3,218 |
| Nov 6, 2024 | $287.00 | $293.87 | $237.04 | $272.77 | 2,455 |
| Nov 5, 2024 | $197.03 | $238.17 | $190.00 | $235.84 | 19,072 |
| Nov 4, 2024 | $143.54 | $147.25 | $135.87 | $144.30 | 3,844 |
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.