Shares Magazine
$52.97-4.86 (-8.40%)28 Jan 2025, 19:00
Leverage Shares Public Limited Company Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 28, 2025 | $57.24 | $58.31 | $52.30 | $52.97 | 159,287 |
| Jan 27, 2025 | $55.02 | $61.09 | $48.63 | $57.83 | 607,866 |
| Jan 24, 2025 | $64.27 | $66.57 | $63.60 | $64.34 | 359,549 |
| Jan 23, 2025 | $65.21 | $67.50 | $62.77 | $64.50 | 172,224 |
| Jan 22, 2025 | $67.79 | $71.40 | $65.34 | $68.34 | 175,743 |
| Jan 21, 2025 | $73.56 | $75.86 | $60.80 | $65.63 | 268,940 |
| Jan 20, 2025 | $74.24 | $77.75 | $73.70 | $76.32 | 223,176 |
| Jan 17, 2025 | $65.44 | $74.50 | $65.44 | $73.78 | 212,379 |
| Jan 16, 2025 | $72.56 | $72.56 | $64.58 | $65.19 | 228,361 |
| Jan 15, 2025 | $58.40 | $68.10 | $57.96 | $66.49 | 251,070 |
| Jan 14, 2025 | $65.14 | $70.30 | $61.99 | $63.78 | 313,414 |
| Jan 13, 2025 | $54.88 | $57.65 | $51.50 | $54.99 | 343,452 |
| Jan 10, 2025 | $58.26 | $59.71 | $53.25 | $54.88 | 201,493 |
| Jan 9, 2025 | $58.00 | $58.00 | $56.71 | $56.71 | 26,601 |
| Jan 8, 2025 | $57.82 | $61.23 | $54.41 | $58.00 | 253,175 |
| Jan 7, 2025 | $65.06 | $67.20 | $56.38 | $58.97 | 281,146 |
| Jan 6, 2025 | $67.00 | $73.20 | $64.50 | $65.86 | 287,248 |
| Jan 3, 2025 | $54.38 | $59.58 | $51.99 | $59.30 | 549,443 |
| Jan 2, 2025 | $66.46 | $68.72 | $50.13 | $54.21 | 757,113 |
| Dec 31, 2024 | $70.00 | $76.17 | $69.40 | $73.95 | 74,697 |
| Dec 30, 2024 | $80.00 | $81.60 | $70.72 | $73.91 | 251,204 |
| Dec 27, 2024 | $83.90 | $92.89 | $76.31 | $83.79 | 383,158 |
| Dec 24, 2024 | $82.72 | $85.00 | $82.00 | $83.90 | 68,893 |
| Dec 23, 2024 | $80.99 | $84.16 | $72.90 | $81.06 | 337,794 |
| Dec 20, 2024 | $80.00 | $89.40 | $69.60 | $87.50 | 793,884 |
| Dec 19, 2024 | $91.24 | $96.85 | $83.87 | $86.36 | 463,276 |
| Dec 18, 2024 | $108.99 | $118.00 | $101.30 | $118.00 | 371,470 |
| Dec 17, 2024 | $110.58 | $118.84 | $104.82 | $110.11 | 613,584 |
| Dec 16, 2024 | $90.00 | $102.00 | $88.39 | $100.67 | 571,916 |
| Dec 13, 2024 | $79.12 | $85.75 | $77.00 | $82.63 | 357,623 |
| Dec 12, 2024 | $83.50 | $84.99 | $77.66 | $82.06 | 558,153 |
| Dec 11, 2024 | $70.89 | $76.60 | $70.60 | $75.88 | 474,147 |
| Dec 10, 2024 | $65.00 | $73.16 | $64.70 | $70.34 | 577,180 |
| Dec 9, 2024 | $68.42 | $71.69 | $58.60 | $60.20 | 718,816 |
| Dec 6, 2024 | $56.40 | $59.50 | $55.96 | $57.97 | 386,393 |
| Dec 5, 2024 | $49.89 | $57.70 | $49.30 | $56.00 | 592,173 |
| Dec 4, 2024 | $48.20 | $49.30 | $46.67 | $48.05 | 209,574 |
| Dec 3, 2024 | $48.58 | $49.59 | $46.47 | $47.84 | 473,644 |
| Dec 2, 2024 | $47.08 | $50.89 | $46.59 | $48.58 | 381,767 |
| Nov 29, 2024 | $41.89 | $44.50 | $41.80 | $43.19 | 218,092 |
| Nov 28, 2024 | $42.05 | $42.10 | $41.06 | $41.89 | 85,179 |
| Nov 27, 2024 | $43.70 | $44.83 | $38.74 | $40.96 | 484,382 |
| Nov 26, 2024 | $43.45 | $46.50 | $42.00 | $45.08 | 417,951 |
| Nov 25, 2024 | $51.49 | $53.47 | $47.22 | $49.69 | 454,380 |
| Nov 22, 2024 | $44.40 | $50.80 | $43.41 | $49.11 | 390,453 |
| Nov 21, 2024 | $44.80 | $47.56 | $42.56 | $44.70 | 333,605 |
| Nov 20, 2024 | $46.87 | $47.23 | $42.10 | $42.68 | 400,763 |
| Nov 19, 2024 | $45.10 | $47.30 | $41.40 | $46.08 | 510,660 |
| Nov 18, 2024 | $43.00 | $47.87 | $42.80 | $45.01 | 864,761 |
| Nov 15, 2024 | $32.42 | $38.70 | $31.70 | $38.70 | 1,031,637 |
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.