Shares Magazine
$16.77-0.05 (-0.31%)24 Jan 2025, 14:47
Leverage Shares Public Limited Company Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 24, 2025 | $16.76 | $16.76 | $16.76 | $16.77 | 2 |
| Jan 20, 2025 | $17.27 | $17.27 | $17.27 | $17.09 | 5 |
| Jan 16, 2025 | $17.56 | $17.56 | $17.28 | $17.23 | 31 |
| Jan 14, 2025 | $17.09 | $17.22 | $17.09 | $17.12 | 10 |
| Jan 10, 2025 | $16.97 | $16.97 | $16.97 | $16.82 | 7 |
| Jan 7, 2025 | $16.50 | $16.50 | $16.50 | $16.53 | 8 |
| Jan 2, 2025 | $16.04 | $16.04 | $16.04 | $16.41 | 1 |
| Dec 27, 2024 | $15.54 | $15.54 | $15.54 | $15.73 | 16 |
| Dec 11, 2024 | $15.42 | $15.42 | $15.42 | $15.48 | 8 |
| Dec 10, 2024 | $15.27 | $15.27 | $15.27 | $15.32 | 1 |
| Dec 3, 2024 | $15.38 | $15.38 | $15.38 | $15.56 | 8 |
| Nov 22, 2024 | $15.56 | $15.56 | $15.55 | $15.73 | 89 |
| Nov 21, 2024 | $15.54 | $15.54 | $15.54 | $15.54 | 1 |
| Nov 20, 2024 | $15.48 | $15.48 | $15.48 | $15.41 | 0 |
| Nov 19, 2024 | $15.52 | $15.52 | $15.52 | $15.31 | 8 |
| Nov 18, 2024 | $14.98 | $14.98 | $14.98 | $15.37 | 1 |
| Nov 15, 2024 | $15.04 | $15.04 | $15.04 | $15.16 | 0 |
| Nov 13, 2024 | $14.96 | $14.96 | $14.96 | $15.17 | 5 |
| Nov 4, 2024 | $15.58 | $15.58 | $15.58 | $15.67 | 4 |
| Oct 29, 2024 | $14.82 | $14.82 | $14.82 | $14.76 | 46 |
| Oct 28, 2024 | $15.09 | $15.11 | $15.09 | $14.93 | 26 |
| Oct 22, 2024 | $15.30 | $15.30 | $15.30 | $15.77 | 3 |
| Oct 21, 2024 | $15.19 | $15.19 | $15.19 | $15.28 | 4 |
| Oct 18, 2024 | $15.13 | $15.13 | $15.13 | $15.02 | 26 |
| Oct 16, 2024 | $15.27 | $15.29 | $15.26 | $15.32 | 312 |
| Oct 15, 2024 | $15.47 | $15.47 | $15.47 | $15.29 | 4 |
| Oct 14, 2024 | $16.17 | $16.17 | $16.17 | $16.13 | 12 |
| Oct 11, 2024 | $16.30 | $16.30 | $16.30 | $16.43 | 10 |
| Oct 9, 2024 | $16.16 | $16.16 | $15.77 | $15.93 | 5 |
| Oct 8, 2024 | $16.44 | $16.52 | $16.43 | $15.99 | 110 |
| Oct 7, 2024 | $16.39 | $16.65 | $16.18 | $16.67 | 36 |
| Oct 4, 2024 | $16.30 | $16.31 | $16.10 | $16.18 | 46 |
| Oct 3, 2024 | $15.60 | $16.00 | $15.39 | $15.91 | 42 |
| Oct 2, 2024 | $15.49 | $15.79 | $15.49 | $15.31 | 78 |
| Oct 1, 2024 | $15.34 | $15.36 | $15.23 | $15.49 | 7,301 |
| Sep 26, 2024 | $14.82 | $14.82 | $14.82 | $14.90 | 4 |
| Sep 23, 2024 | $15.39 | $15.39 | $15.39 | $15.33 | 1,500 |
| Sep 20, 2024 | $15.38 | $15.38 | $15.38 | $15.40 | 32 |
| Sep 10, 2024 | $14.64 | $14.64 | $14.64 | $14.64 | 120 |
| Sep 6, 2024 | $14.97 | $14.97 | $14.97 | $14.63 | 502 |
| Sep 5, 2024 | $14.98 | $14.98 | $14.97 | $14.97 | 1,000 |
| Aug 23, 2024 | $15.88 | $15.88 | $15.88 | $15.98 | 2 |
| Aug 21, 2024 | $15.71 | $15.71 | $15.71 | $15.70 | 0 |
| Aug 13, 2024 | $16.67 | $16.67 | $16.67 | $16.41 | 0 |
| Aug 8, 2024 | $15.78 | $15.93 | $15.78 | $16.00 | 118 |
| Aug 5, 2024 | $15.33 | $15.39 | $15.21 | $15.45 | 203 |
| Jul 29, 2024 | $16.26 | $16.31 | $15.93 | $15.99 | 9 |
| Jul 26, 2024 | $16.50 | $16.50 | $16.50 | $16.06 | 6 |
| Jul 22, 2024 | $16.55 | $16.55 | $16.55 | $16.42 | 3 |
| Jul 17, 2024 | $17.03 | $17.03 | $17.03 | $17.02 | 2 |
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 |
|---|---|---|
| Burberry Group PLC | 1,176.00 | 9.86 |
| Kainos Group PLC | 805.00 | 5.09 |
| Diageo PLC | 2,503.50 | 4.25 |
| Babcock International Group PLC | 519.50 | 3.69 |
| Pets AT Home Group PLC | 211.00 | 3.33 |
| Jd Sports Fashion PLC | 84.00 | 2.82 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Harbour Energy PLC | 254.10 | -7.73 |
| Energean PLC | 963.50 | -5.07 |
| Diversified Energy Company PLC | 1,273.00 | -3.41 |
| Marks And Spencer Group PLC | 321.50 | -3.40 |
| Ocado Group PLC | 303.10 | -3.19 |
| AJ Bell PLC | 458.50 | -3.17 |
Risers/fallers data from previous trading day.