Shares Magazine
$20.12+1.03 (+5.40%)29 Jan 2025, 09:04
Leverage Shares Public Limited Company Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 28, 2025 | $21.63 | $22.00 | $17.79 | $19.09 | 27,081 |
| Jan 27, 2025 | $23.73 | $24.89 | $20.78 | $20.99 | 22,621 |
| Jan 24, 2025 | $27.79 | $29.62 | $27.49 | $28.73 | 4,886 |
| Jan 23, 2025 | $27.61 | $28.10 | $26.62 | $27.98 | 9,917 |
| Jan 22, 2025 | $27.03 | $30.16 | $26.74 | $27.81 | 9,848 |
| Jan 21, 2025 | $24.38 | $28.00 | $24.03 | $25.23 | 11,234 |
| Jan 20, 2025 | $24.14 | $25.36 | $23.22 | $24.73 | 878 |
| Jan 17, 2025 | $24.85 | $25.18 | $23.77 | $24.35 | 2,555 |
| Jan 16, 2025 | $25.67 | $26.61 | $24.36 | $24.43 | 7,812 |
| Jan 15, 2025 | $23.39 | $24.66 | $22.50 | $23.85 | 3,080 |
| Jan 14, 2025 | $24.82 | $25.86 | $23.07 | $23.29 | 5,076 |
| Jan 13, 2025 | $24.59 | $26.57 | $20.84 | $23.71 | 11,717 |
| Jan 10, 2025 | $26.73 | $29.01 | $25.12 | $27.43 | 5,259 |
| Jan 9, 2025 | $25.90 | $27.32 | $25.50 | $26.82 | 2,254 |
| Jan 8, 2025 | $30.66 | $31.29 | $25.41 | $26.31 | 3,746 |
| Jan 7, 2025 | $33.03 | $34.16 | $29.99 | $33.05 | 5,815 |
| Jan 6, 2025 | $29.14 | $37.09 | $28.90 | $34.09 | 13,846 |
| Jan 3, 2025 | $23.68 | $26.12 | $23.21 | $25.73 | 5,740 |
| Jan 2, 2025 | $24.34 | $25.01 | $23.45 | $24.28 | 3,304 |
| Dec 31, 2024 | $24.21 | $25.09 | $24.13 | $24.98 | 399 |
| Dec 30, 2024 | $25.81 | $26.83 | $23.80 | $25.27 | 7,700 |
| Dec 27, 2024 | $24.52 | $30.45 | $24.52 | $26.50 | 357,470 |
| Dec 24, 2024 | $27.69 | $28.06 | $26.73 | $27.23 | 58,553 |
| Dec 23, 2024 | $27.51 | $27.69 | $25.99 | $26.11 | 274,876 |
| Dec 20, 2024 | $25.39 | $29.03 | $22.36 | $27.32 | 377,589 |
| Dec 19, 2024 | $27.60 | $29.21 | $24.84 | $26.66 | 401,709 |
| Dec 18, 2024 | $30.13 | $31.88 | $28.20 | $30.04 | 279,914 |
| Dec 17, 2024 | $28.66 | $32.66 | $27.60 | $30.18 | 511,312 |
| Dec 16, 2024 | $25.94 | $32.71 | $24.38 | $29.62 | 1,253,176 |
| Dec 13, 2024 | $38.27 | $40.07 | $33.17 | $34.55 | 560,096 |
| Dec 12, 2024 | $37.81 | $41.72 | $36.57 | $37.70 | 357,629 |
| Dec 11, 2024 | $43.65 | $45.77 | $33.72 | $35.60 | 1,309,839 |
| Dec 10, 2024 | $53.31 | $55.84 | $41.77 | $43.52 | 800,447 |
| Dec 9, 2024 | $61.32 | $65.87 | $51.29 | $58.58 | 1,604,420 |
| Dec 6, 2024 | $46.64 | $52.21 | $46.05 | $50.05 | 491,673 |
| Dec 5, 2024 | $46.14 | $49.77 | $44.62 | $47.79 | 758,861 |
| Dec 4, 2024 | $42.32 | $47.10 | $40.30 | $44.55 | 434,630 |
| Dec 3, 2024 | $53.91 | $58.51 | $39.05 | $45.45 | 1,778,195 |
| Dec 2, 2024 | $29.90 | $45.54 | $28.15 | $44.39 | 1,394,021 |
| Nov 29, 2024 | $36.34 | $37.44 | $20.84 | $30.50 | 997,773 |
| Nov 28, 2024 | $35.05 | $37.35 | $33.49 | $33.95 | 109,806 |
| Nov 27, 2024 | $35.14 | $39.10 | $33.99 | $34.41 | 985,858 |
| Nov 26, 2024 | $40.11 | $44.02 | $33.12 | $35.53 | 1,743,191 |
| Nov 25, 2024 | $36.75 | $44.53 | $34.50 | $40.02 | 1,412,351 |
| Nov 22, 2024 | $26.13 | $34.91 | $24.47 | $30.77 | 1,472,645 |
| Nov 21, 2024 | $20.38 | $25.30 | $19.27 | $25.30 | 1,116,218 |
| Nov 20, 2024 | $25.44 | $26.63 | $20.29 | $21.07 | 1,187,677 |
| Nov 19, 2024 | $27.14 | $27.60 | $20.70 | $24.59 | 2,370,636 |
| Nov 18, 2024 | $15.96 | $16.61 | $13.16 | $15.09 | 1,484,929 |
| Nov 15, 2024 | $10.63 | $11.59 | $9.80 | $10.14 | 350,593 |
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 | 75.45 | 10.39 |
| Wh Smith PLC | 1,266.00 | 6.39 |
| Genus PLC | 1,836.00 | 3.49 |
| Polar Capital Technology Trust PLC | 370.18 | 3.26 |
| Watches Of Switzerland Group PLC | 540.50 | 3.05 |
| Allianz Technology Trust PLC | 440.08 | 2.82 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Bh Macro Limited | 386.36 | -4.72 |
| Raspberry Pi Holdings PLC | 716.37 | -3.19 |
| AJ Bell PLC | 434.50 | -3.01 |
| Bae Systems PLC | 1,211.00 | -3.20 |
| Greencoat UK Wind PLC | 120.44 | -2.24 |
| Pennon Group PLC | 507.50 | -1.55 |