Shares Magazine
€37.78-1.66 (-4.20%)28 Jan 2025, 15:56
Leverage Shares Public Limited Company Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 28, 2025 | €34.30 | €41.49 | €33.38 | €37.77 | 26,279 |
| Jan 27, 2025 | €32.07 | €39.15 | €31.13 | €39.43 | 106,345 |
| Jan 24, 2025 | €24.50 | €25.19 | €23.36 | €25.14 | 19,983 |
| Jan 23, 2025 | €25.70 | €26.01 | €24.94 | €25.13 | 20,938 |
| Jan 22, 2025 | €26.17 | €26.50 | €24.36 | €25.09 | 10,419 |
| Jan 21, 2025 | €29.86 | €30.61 | €28.69 | €29.39 | 14,403 |
| Jan 20, 2025 | €29.28 | €30.14 | €28.88 | €28.75 | 1,199 |
| Jan 17, 2025 | €32.70 | €32.89 | €30.21 | €30.27 | 34,448 |
| Jan 16, 2025 | €30.21 | €32.40 | €29.45 | €32.48 | 18,915 |
| Jan 15, 2025 | €36.06 | €36.07 | €32.63 | €33.34 | 23,315 |
| Jan 14, 2025 | €32.31 | €36.56 | €31.90 | €36.06 | 14,577 |
| Jan 13, 2025 | €34.10 | €37.40 | €34.10 | €35.76 | 46,497 |
| Jan 10, 2025 | €30.84 | €33.60 | €30.18 | €32.76 | 41,083 |
| Jan 9, 2025 | €30.73 | €31.26 | €30.08 | €30.34 | 749 |
| Jan 8, 2025 | €28.20 | €30.05 | €27.27 | €29.73 | 30,608 |
| Jan 7, 2025 | €24.30 | €29.00 | €22.80 | €28.18 | 17,835 |
| Jan 6, 2025 | €26.91 | €27.00 | €23.48 | €23.43 | 5,081 |
| Jan 3, 2025 | €31.98 | €31.98 | €28.09 | €28.55 | 17,655 |
| Jan 2, 2025 | €33.77 | €34.82 | €32.56 | €32.59 | 5,857 |
| Dec 31, 2024 | €33.20 | €33.20 | €31.80 | €31.89 | 83 |
| Dec 30, 2024 | €33.21 | €35.04 | €32.34 | €32.70 | 18,282 |
| Dec 27, 2024 | €31.89 | €34.39 | €31.14 | €33.04 | 103 |
| Dec 24, 2024 | €31.34 | €31.34 | €31.01 | €30.86 | 619 |
| Dec 23, 2024 | €33.62 | €35.19 | €32.82 | €33.20 | 11,617 |
| Dec 20, 2024 | €40.04 | €42.53 | €35.71 | €35.88 | 18,159 |
| Dec 19, 2024 | €37.51 | €39.41 | €36.25 | €36.42 | 17,898 |
| Dec 18, 2024 | €37.53 | €37.53 | €33.26 | €34.45 | 12,798 |
| Dec 17, 2024 | €38.55 | €42.74 | €37.35 | €39.95 | 12,986 |
| Dec 16, 2024 | €35.70 | €38.59 | €35.27 | €38.19 | 2,106 |
| Dec 13, 2024 | €32.71 | €36.66 | €30.95 | €36.47 | 7,311 |
| Dec 12, 2024 | €31.99 | €34.24 | €31.90 | €33.63 | 7,019 |
| Dec 11, 2024 | €34.39 | €34.66 | €33.38 | €33.25 | 6,803 |
| Dec 10, 2024 | €32.90 | €33.73 | €30.62 | €33.71 | 9,610 |
| Dec 9, 2024 | €30.26 | €33.35 | €29.98 | €32.81 | 15,393 |
| Dec 6, 2024 | €28.41 | €30.49 | €28.32 | €29.93 | 20,208 |
| Dec 5, 2024 | €28.80 | €29.37 | €28.31 | €27.81 | 2,591 |
| Dec 4, 2024 | €30.91 | €31.69 | €30.46 | €30.08 | 5,096 |
| Dec 3, 2024 | €33.16 | €33.37 | €32.02 | €32.73 | 2,404 |
| Dec 2, 2024 | €34.44 | €34.93 | €32.47 | €32.84 | 2,452,164 |
| Nov 29, 2024 | €33.70 | €34.93 | €32.23 | €33.09 | 868,094 |
| Nov 28, 2024 | €34.69 | €34.69 | €33.46 | €34.19 | 5,196 |
| Nov 27, 2024 | €34.69 | €37.88 | €34.69 | €37.76 | 10,378,813 |
| Nov 26, 2024 | €34.69 | €35.18 | €32.96 | €34.56 | 772,971 |
| Nov 25, 2024 | €31.00 | €34.69 | €30.50 | €33.83 | 2,549,973 |
| Nov 22, 2024 | €28.78 | €31.00 | €28.78 | €31.36 | 2,762,330 |
| Nov 21, 2024 | €30.75 | €32.23 | €24.85 | €29.64 | 4,244,574 |
| Nov 20, 2024 | €27.80 | €30.50 | €27.55 | €29.64 | 791,182 |
| Nov 19, 2024 | €32.23 | €32.47 | €30.01 | €30.38 | 2,068,048 |
| Nov 18, 2024 | €31.73 | €34.93 | €30.50 | €32.47 | 2,499,898 |
| Nov 15, 2024 | €29.52 | €31.98 | €29.27 | €31.24 | 2,621,229 |
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 |
|---|---|---|
| Carnival PLC | 2,005.00 | 8.76 |
| Computacenter PLC | 2,268.00 | 7.39 |
| Barr (A.G.) PLC | 622.00 | 6.69 |
| Oxford Nanopore Technologies PLC | 146.00 | 6.41 |
| Pets AT Home Group PLC | 221.80 | 5.42 |
| Raspberry Pi Holdings PLC | 740.00 | 5.19 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Beazley PLC | 812.00 | -2.46 |
| Antofagasta PLC | 1,659.00 | -2.21 |
| Fresnillo PLC | 657.00 | -2.16 |
| Smiths Group PLC | 1,845.00 | -2.02 |
| Glencore PLC | 354.95 | -1.81 |
| Rio Tinto PLC | 4,813.00 | -1.77 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.