- Share Prices
Leverage Shares Public Limited Company 2X LONG SUPER MICRO COMPUTER (SMCI) ETP (SMC2)
2,668.00p+167.50 (+6.70%)10 Jul 2025, 19:00
Leverage Shares Public Limited Company Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 10, 2025 | 2603.00p | 2603.00p | 2603.00p | 2668.00p | 122 |
Jul 9, 2025 | 2534.00p | 2555.00p | 2396.50p | 2500.50p | 3,659 |
Jul 8, 2025 | 2337.50p | 2359.50p | 2334.50p | 2457.25p | 713 |
Jul 7, 2025 | 2347.50p | 2372.50p | 2278.00p | 2283.00p | 825 |
Jul 3, 2025 | 2529.00p | 2554.00p | 2507.00p | 2501.00p | 3,352 |
Jul 2, 2025 | 2399.00p | 2411.00p | 2397.50p | 2427.50p | 3,900 |
Jul 1, 2025 | 2507.00p | 2507.00p | 2272.50p | 2354.25p | 3,566 |
Jun 30, 2025 | 2461.50p | 2600.00p | 2461.50p | 2573.00p | 1,931 |
Jun 27, 2025 | 2580.00p | 2679.00p | 2476.50p | 2460.75p | 5,313 |
Jun 26, 2025 | 2356.50p | 2496.00p | 2273.50p | 2452.50p | 5,873 |
Jun 25, 2025 | 2029.50p | 2258.50p | 2022.50p | 2149.75p | 5,602 |
Jun 24, 2025 | 1936.50p | 1951.50p | 1833.50p | 1953.25p | 16,558 |
Jun 23, 2025 | 2204.50p | 2234.00p | 1926.00p | 2039.25p | 17,551 |
Jun 20, 2025 | 2174.50p | 2203.00p | 2164.50p | 2233.25p | 6,538 |
Jun 18, 2025 | 2084.00p | 2135.50p | 2083.50p | 2135.75p | 1,903 |
Jun 17, 2025 | 2046.50p | 2059.00p | 2037.50p | 2090.25p | 2,019 |
Jun 16, 2025 | 1931.00p | 2006.50p | 1929.50p | 2103.00p | 2,921 |
Jun 13, 2025 | 1924.50p | 1946.00p | 1921.00p | 1947.25p | 795 |
Jun 12, 2025 | 2036.50p | 2080.00p | 1997.50p | 2106.75p | 2,702 |
Jun 11, 2025 | 2019.50p | 2037.50p | 2019.50p | 2133.25p | 354 |
Jun 10, 2025 | 2045.50p | 2079.00p | 2027.50p | 2010.00p | 2,122 |
Jun 9, 2025 | 1945.50p | 2062.50p | 1939.50p | 1986.75p | 3,176 |
Jun 6, 2025 | 1944.50p | 1944.50p | 1927.00p | 1961.75p | 852 |
Jun 5, 2025 | 2150.00p | 2151.50p | 2002.00p | 2060.50p | 5,107 |
Jun 4, 2025 | 2092.00p | 2118.50p | 2088.00p | 2153.00p | 468 |
Jun 3, 2025 | 1989.00p | 2048.00p | 1987.50p | 2067.25p | 1,530 |
Jun 2, 2025 | 1735.00p | 1802.50p | 1735.00p | 1823.50p | 2,366 |
May 30, 2025 | 1750.50p | 1750.50p | 1750.50p | 1807.25p | 285 |
May 29, 2025 | 2168.00p | 2184.00p | 1974.00p | 1951.00p | 5,263 |
May 28, 2025 | 1990.50p | 2020.00p | 1990.50p | 1968.00p | 1,296 |
May 27, 2025 | 1911.00p | 2029.00p | 1878.50p | 2046.00p | 12,646 |
May 23, 2025 | 1932.00p | 1932.00p | 1751.50p | 1760.25p | 4,763 |
May 22, 2025 | 1991.50p | 2033.00p | 1929.50p | 1968.50p | 12,521 |
May 21, 2025 | 2063.00p | 2140.50p | 2035.50p | 2167.50p | 2,614 |
May 20, 2025 | 2284.50p | 2331.50p | 2169.00p | 2182.50p | 3,589 |
May 19, 2025 | 2303.00p | 2408.50p | 2271.50p | 2299.75p | 6,823 |
May 16, 2025 | 2222.00p | 2600.00p | 2220.00p | 2463.50p | 21,970 |
May 15, 2025 | 2293.50p | 2327.00p | 2077.50p | 2182.00p | 15,973 |
May 14, 2025 | 2116.50p | 2534.00p | 2015.50p | 2401.25p | 56,767 |
May 13, 2025 | 1371.50p | 1722.00p | 1272.00p | 1694.25p | 34,343 |
May 12, 2025 | 1355.50p | 1437.50p | 1315.50p | 1342.25p | 19,140 |
May 9, 2025 | 1265.50p | 1289.00p | 1237.00p | 1234.25p | 2,266 |
May 8, 2025 | 1296.50p | 1309.50p | 1252.50p | 1278.75p | 3,684 |
May 7, 2025 | 1175.50p | 1192.50p | 1142.00p | 1146.75p | 11,215 |
May 6, 2025 | 1249.00p | 1271.50p | 1207.50p | 1282.75p | 3,761 |
May 2, 2025 | 1288.00p | 1355.27p | 1288.00p | 1341.25p | 10,917 |
May 1, 2025 | 1239.50p | 1350.50p | 1199.50p | 1343.75p | 12,952 |
Apr 30, 2025 | 1112.00p | 1127.50p | 964.00p | 1106.75p | 18,499 |
Apr 29, 2025 | 1741.00p | 1741.00p | 1741.00p | 1628.25p | 20 |
Apr 28, 2025 | 1674.00p | 1735.50p | 1674.00p | 1605.50p | 1,779 |