1. Share Prices

  2. Leverage Shares Public Limited Company LS -3X SHORT SEMICONDUCTORS ETP (SSMH)

7.59p-0.04 (-0.59%)24 Jan 2025, 19:00
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Leverage Shares Public Limited Company Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jan 24, 20257.49p7.50p7.39p7.58p33,819
Jan 23, 20257.68p7.89p7.51p7.63p104,589
Jan 22, 20257.75p7.79p7.34p7.33p163,279
Jan 21, 20258.13p8.28p8.12p8.01p16,237
Jan 17, 20259.06p9.06p9.06p8.39p5,000
Jan 16, 20258.54p8.82p8.54p8.57p13,144
Jan 15, 20259.08p9.15p9.08p9.19p560
Jan 14, 20259.48p9.50p9.47p10.02p201
Jan 13, 20259.86p10.25p9.40p10.16p99,983
Jan 10, 20259.53p9.53p9.53p9.67p8,000
Jan 8, 20258.68p9.02p8.51p8.95p125,458
Jan 7, 20258.08p8.35p7.92p8.26p169,782
Jan 6, 20258.30p8.91p7.80p7.79p176,718
Jan 3, 20259.60p9.82p9.60p9.29p312
Jan 2, 20259.74p9.99p9.74p9.72p1,114
Dec 31, 20249.77p9.77p9.77p9.62p290
Dec 30, 20249.54p9.96p9.54p9.85p11,856
Dec 27, 20249.34p9.37p9.18p9.44p13,486
Dec 24, 20249.15p9.15p9.15p9.18p137
Dec 23, 20249.87p10.13p9.44p9.68p8,812
Dec 20, 202411.26p11.46p11.26p10.14p298
Dec 19, 202410.44p10.52p10.44p10.41p1,701
Dec 18, 20249.06p9.07p8.91p8.92p1,289
Dec 16, 20249.54p9.54p9.09p9.21p3,000
Dec 13, 20249.52p9.52p9.34p9.84p10,860
Dec 6, 20249.57p9.57p9.57p9.69p3
Dec 4, 20249.58p9.59p9.35p9.25p103
Nov 27, 202411.40p11.42p11.39p11.45p191
Nov 26, 202410.37p10.37p10.37p10.68p4,224
Nov 25, 202410.15p10.15p10.15p10.23p14,282
Nov 22, 202410.48p10.48p9.54p10.48p10,259
Nov 19, 202410.60p10.60p9.87p10.50p53,874
Nov 18, 202410.99p11.07p10.89p10.64p53,734
Nov 15, 202410.14p10.14p10.04p10.69p2,288
Nov 14, 20249.81p9.98p9.70p9.56p1,973
Nov 13, 20249.39p9.46p9.29p9.79p128,192
Nov 12, 20249.31p9.38p9.30p9.41p86,998
Nov 11, 20248.40p9.23p8.40p9.19p1,124
Nov 8, 20248.27p8.65p8.22p8.51p13,379
Nov 7, 20248.85p9.17p8.40p8.40p35,663
Nov 6, 20249.29p9.41p9.28p9.35p8,499
Nov 5, 202410.00p10.00p9.66p9.66p74,069
Nov 4, 20249.88p10.28p9.87p9.92p104,460
Nov 1, 20249.94p9.94p9.90p9.95p500
Oct 31, 20249.74p10.76p9.55p10.63p15,388
Oct 30, 20249.47p9.47p9.47p9.44p6,750
Oct 29, 20249.37p9.37p9.19p9.04p13,000
Oct 25, 20249.50p9.50p9.50p9.00p31,547
Oct 24, 20249.47p9.70p9.47p9.70p42,517
Oct 23, 20249.46p9.46p9.46p9.73p100
1234
Showing 1 to 50 of 200

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
23 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Burberry Group PLC1,176.009.86
Kainos Group PLC805.005.09
Diageo PLC2,503.504.25
Babcock International Group PLC519.503.69
Pets AT Home Group PLC211.003.33
Jd Sports Fashion PLC84.002.82

Fallers

CompanyPrice% Chg
Harbour Energy PLC254.10-7.73
Energean PLC963.50-5.07
Diversified Energy Company PLC1,273.00-3.41
Marks And Spencer Group PLC321.50-3.40
Ocado Group PLC303.10-3.19
AJ Bell PLC458.50-3.17
Risers/fallers data from previous trading day.