Shares Magazine
$0.67+0.00 (+0.30%)16 Jan 2025, 09:49
Leverage Shares Public Limited Company Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 15, 2025 | $0.60 | $0.66 | $0.60 | $0.67 | 1,486 |
| Jan 14, 2025 | $0.66 | $0.66 | $0.65 | $0.61 | 65 |
| Jan 13, 2025 | $0.66 | $0.68 | $0.63 | $0.64 | 4,443 |
| Jan 10, 2025 | $0.60 | $0.65 | $0.60 | $0.65 | 3,149 |
| Jan 9, 2025 | $0.63 | $0.63 | $0.62 | $0.63 | 5,029 |
| Jan 8, 2025 | $0.66 | $0.66 | $0.62 | $0.61 | 9,801 |
| Jan 7, 2025 | $0.69 | $0.74 | $0.66 | $0.67 | 230,215 |
| Jan 6, 2025 | $0.60 | $0.71 | $0.60 | $0.67 | 27,803 |
| Jan 3, 2025 | $0.58 | $0.61 | $0.58 | $0.60 | 9,824 |
| Jan 2, 2025 | $0.50 | $0.56 | $0.50 | $0.56 | 15,899 |
| Dec 31, 2024 | $0.51 | $0.52 | $0.51 | $0.52 | 3 |
| Dec 30, 2024 | $0.52 | $0.54 | $0.51 | $0.51 | 11,521 |
| Dec 27, 2024 | $0.52 | $0.54 | $0.50 | $0.51 | 12,494 |
| Dec 24, 2024 | $0.55 | $0.55 | $0.55 | $0.55 | 370 |
| Dec 23, 2024 | $0.54 | $0.56 | $0.52 | $0.53 | 5,491 |
| Dec 20, 2024 | $0.49 | $0.49 | $0.47 | $0.52 | 9,177 |
| Dec 19, 2024 | $0.55 | $0.56 | $0.54 | $0.52 | 744 |
| Dec 18, 2024 | $0.54 | $0.58 | $0.54 | $0.58 | 20,067 |
| Dec 17, 2024 | $0.51 | $0.52 | $0.49 | $0.50 | 11,782 |
| Dec 16, 2024 | $0.52 | $0.52 | $0.48 | $0.52 | 7,938 |
| Dec 13, 2024 | $0.55 | $0.59 | $0.51 | $0.52 | 26,164 |
| Dec 12, 2024 | $0.58 | $0.62 | $0.57 | $0.56 | 39,058 |
| Dec 11, 2024 | $0.63 | $0.65 | $0.55 | $0.56 | 12,375 |
| Dec 10, 2024 | $0.67 | $0.67 | $0.65 | $0.65 | 678 |
| Dec 9, 2024 | $0.69 | $0.70 | $0.64 | $0.67 | 23,274 |
| Dec 6, 2024 | $0.68 | $0.72 | $0.67 | $0.67 | 18,484 |
| Dec 5, 2024 | $0.81 | $0.93 | $0.76 | $0.75 | 3,138 |
| Dec 4, 2024 | $0.90 | $0.92 | $0.89 | $0.89 | 1,243 |
| Dec 3, 2024 | $0.97 | $0.98 | $0.92 | $0.92 | 1,560 |
| Nov 29, 2024 | $0.91 | $0.92 | $0.91 | $0.93 | 35 |
| Nov 28, 2024 | $0.94 | $0.94 | $0.94 | $0.94 | 1 |
| Nov 27, 2024 | $0.91 | $0.94 | $0.91 | $0.93 | 1,157 |
| Nov 26, 2024 | $0.97 | $0.97 | $0.96 | $0.93 | 1,470 |
| Nov 25, 2024 | $0.94 | $0.95 | $0.92 | $0.96 | 1,070 |
| Nov 22, 2024 | $0.87 | $0.89 | $0.87 | $0.87 | 689 |
| Nov 21, 2024 | $0.85 | $0.87 | $0.82 | $0.86 | 540 |
| Nov 20, 2024 | $0.83 | $0.85 | $0.79 | $0.82 | 614 |
| Nov 19, 2024 | $0.78 | $0.89 | $0.78 | $0.81 | 33,257 |
| Nov 18, 2024 | $1.00 | $1.00 | $0.77 | $0.79 | 17,362 |
| Nov 14, 2024 | $0.91 | $0.91 | $0.91 | $0.94 | 24 |
| Nov 13, 2024 | $0.91 | $0.91 | $0.91 | $0.91 | 13 |
| Nov 12, 2024 | $0.93 | $0.93 | $0.91 | $0.95 | 891 |
| Nov 11, 2024 | $0.90 | $0.98 | $0.89 | $0.95 | 1,714 |
| Nov 8, 2024 | $1.01 | $1.01 | $0.95 | $0.97 | 25,729 |
| Nov 7, 2024 | $1.10 | $1.14 | $1.02 | $1.01 | 864 |
| Nov 6, 2024 | $1.06 | $1.18 | $0.94 | $0.99 | 3,612 |
| Nov 5, 2024 | $1.01 | $1.03 | $1.01 | $1.04 | 20,200 |
| Nov 4, 2024 | $1.01 | $1.04 | $0.98 | $1.02 | 6,826 |
| Nov 1, 2024 | $1.01 | $1.02 | $0.99 | $1.02 | 27,598 |
| Oct 31, 2024 | $1.37 | $1.37 | $0.84 | $0.89 | 23,185 |
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 |
|---|---|---|
| Trustpilot Group PLC | 322.00 | 17.30 |
| Burberry Group PLC | 1,058.00 | 9.98 |
| Watches Of Switzerland Group PLC | 515.64 | 6.58 |
| Raspberry Pi Holdings PLC | 638.50 | 6.68 |
| Bakkavor Group PLC | 150.40 | 5.17 |
| Rightmove PLC | 658.00 | 4.94 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Safestore Holdings PLC | 610.50 | -8.13 |
| Taylor Wimpey PLC | 108.97 | -4.70 |
| B&M European Value Retail S.A. | 308.80 | -4.10 |
| Dunelm Group PLC | 991.50 | -3.74 |
| Easyjet PLC | 490.10 | -3.18 |
| Ashmore Group PLC | 151.88 | -2.95 |