Shares Magazine
$42.94+4.64 (+12.12%)15 Jan 2025, 16:21
Leverage Shares Public Limited Company Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 15, 2025 | $38.91 | $42.69 | $38.91 | $42.94 | 32 |
| Jan 14, 2025 | $35.98 | $35.98 | $35.30 | $38.30 | 5 |
| Jan 13, 2025 | $32.74 | $33.71 | $32.63 | $33.96 | 4,298 |
| Jan 10, 2025 | $39.09 | $40.00 | $35.01 | $35.15 | 10,228 |
| Jan 8, 2025 | $39.78 | $40.90 | $39.63 | $40.50 | 29 |
| Jan 7, 2025 | $42.07 | $43.41 | $40.99 | $42.15 | 260 |
| Jan 6, 2025 | $41.05 | $43.71 | $40.95 | $43.50 | 176 |
| Jan 3, 2025 | $38.71 | $40.39 | $38.58 | $39.86 | 703 |
| Jan 2, 2025 | $35.77 | $38.91 | $35.77 | $39.19 | 51 |
| Dec 31, 2024 | $35.65 | $39.67 | $35.65 | $38.54 | 25 |
| Dec 30, 2024 | $38.54 | $39.60 | $36.90 | $37.92 | 1,465 |
| Dec 27, 2024 | $40.23 | $41.83 | $39.05 | $39.72 | 569 |
| Dec 24, 2024 | $38.57 | $41.97 | $38.57 | $39.83 | 23 |
| Dec 23, 2024 | $40.09 | $41.47 | $38.62 | $39.39 | 351 |
| Dec 20, 2024 | $39.68 | $40.92 | $36.54 | $40.88 | 12,055 |
| Dec 19, 2024 | $38.20 | $41.46 | $36.92 | $40.02 | 2,225 |
| Dec 18, 2024 | $46.21 | $47.10 | $45.03 | $44.86 | 4,192 |
| Dec 17, 2024 | $46.84 | $48.00 | $46.10 | $45.93 | 6,647 |
| Dec 16, 2024 | $47.76 | $49.24 | $44.70 | $46.30 | 4,602 |
| Dec 13, 2024 | $46.00 | $49.71 | $45.16 | $46.64 | 1,501 |
| Dec 12, 2024 | $45.98 | $49.50 | $45.00 | $46.21 | 721 |
| Dec 11, 2024 | $43.91 | $45.40 | $42.44 | $45.60 | 9,988 |
| Dec 10, 2024 | $45.69 | $45.97 | $44.20 | $44.41 | 1,055 |
| Dec 9, 2024 | $45.79 | $49.87 | $45.22 | $45.70 | 9,208 |
| Dec 6, 2024 | $44.00 | $45.10 | $43.50 | $44.67 | 5,590 |
| Dec 5, 2024 | $43.98 | $44.80 | $43.20 | $44.45 | 767 |
| Dec 4, 2024 | $39.34 | $40.35 | $39.05 | $40.20 | 254 |
| Dec 3, 2024 | $39.28 | $41.57 | $38.20 | $39.73 | 3,663 |
| Dec 2, 2024 | $40.85 | $42.00 | $40.00 | $40.29 | 88 |
| Nov 29, 2024 | $42.00 | $42.23 | $40.00 | $41.09 | 4,255 |
| Nov 27, 2024 | $42.05 | $42.30 | $40.54 | $41.10 | 2,609 |
| Nov 26, 2024 | $42.23 | $43.03 | $41.95 | $42.24 | 1,947 |
| Nov 25, 2024 | $39.95 | $43.98 | $39.95 | $43.31 | 13,408 |
| Nov 22, 2024 | $38.76 | $41.05 | $33.42 | $40.90 | 1,091 |
| Nov 21, 2024 | $37.51 | $40.46 | $37.51 | $39.61 | 11,294 |
| Nov 20, 2024 | $37.78 | $38.50 | $37.33 | $38.47 | 1,486 |
| Nov 19, 2024 | $39.00 | $39.00 | $35.77 | $36.98 | 5,481 |
| Nov 18, 2024 | $40.48 | $41.45 | $39.73 | $40.62 | 839 |
| Nov 15, 2024 | $39.37 | $39.88 | $38.99 | $39.85 | 564 |
| Nov 14, 2024 | $41.48 | $43.57 | $40.68 | $41.43 | 4,037 |
| Nov 13, 2024 | $40.30 | $42.00 | $40.30 | $42.54 | 464 |
| Nov 12, 2024 | $41.76 | $42.89 | $39.50 | $41.21 | 4,627 |
| Nov 11, 2024 | $36.97 | $42.00 | $34.85 | $41.04 | 4,952 |
| Nov 8, 2024 | $34.38 | $36.44 | $33.87 | $36.51 | 497 |
| Nov 7, 2024 | $34.83 | $36.63 | $32.63 | $35.49 | 9,247 |
| Nov 6, 2024 | $34.76 | $35.15 | $32.90 | $33.98 | 1,682 |
| Nov 5, 2024 | $30.77 | $32.09 | $29.50 | $32.03 | 3,188 |
| Nov 4, 2024 | $29.70 | $30.93 | $29.44 | $30.28 | 533 |
| Nov 1, 2024 | $30.40 | $32.39 | $28.70 | $29.80 | 23,570 |
| Oct 31, 2024 | $30.50 | $32.81 | $30.25 | $32.73 | 6,081 |
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.