Market data

Select a section

Leverage Shares Public Limited Company Levshares 3X BP Etp

(3BP)
Sector: n/a
303.57p
9.15p 3.11
Last updated: 16:35:09

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 301.30p 307.45p 295.55p 303.57p 12,854
18/09/2024 283.20p 294.43p 282.00p 294.43p 426
17/09/2024 283.20p 287.20p 281.05p 285.23p 6,741
16/09/2024 273.75p 280.05p 271.95p 276.62p 6,052
13/09/2024 268.90p 275.95p 268.90p 267.45p 3,043
12/09/2024 265.30p 312.00p 261.85p 255.90p 117
11/09/2024 265.30p 270.95p 255.10p 257.12p 1,419
10/09/2024 270.80p 275.80p 257.13p 257.12p 191
09/09/2024 290.15p 287.45p 269.63p 275.68p 0
06/09/2024 290.15p 285.05p 275.60p 275.60p 302
05/09/2024 290.15p 297.75p 287.85p 291.65p 1,775
04/09/2024 290.25p 299.75p 290.25p 295.25p 2,362
03/09/2024 324.35p 324.35p 299.47p 299.48p 630
02/09/2024 335.05p 334.25p 332.72p 329.10p 50
30/08/2024 335.05p 335.05p 329.10p 329.10p 1,934
29/08/2024 345.75p 346.20p 330.70p 343.32p 717
28/08/2024 321.85p 351.93p 318.15p 332.15p 0
27/08/2024 321.85p 351.10p 342.78p 342.78p 449
26/08/2024 321.85p 328.55p 322.25p 322.78p 1,563
23/08/2024 321.85p 328.55p 322.25p 322.78p 1,563
22/08/2024 321.85p 328.55p 322.25p 322.78p 1,563
21/08/2024 321.85p 331.45p 325.00p 330.03p 320
20/08/2024 321.85p 341.30p 328.70p 328.70p 313
19/08/2024 321.85p 365.85p 348.30p 356.00p 400
16/08/2024 321.85p 354.50p 328.00p 348.30p 223
15/08/2024 321.85p 361.95p 335.48p 335.47p 587
14/08/2024 321.85p 346.75p 319.05p 335.47p 1,449
13/08/2024 321.85p 369.30p 301.07p 335.10p 0
12/08/2024 321.85p 353.25p 313.95p 338.47p 31
09/08/2024 321.85p 355.20p 323.40p 325.30p 42
08/08/2024 321.85p 330.40p 320.38p 320.37p 1,105
07/08/2024 302.67p 322.80p 303.80p 318.95p 275
06/08/2024 381.75p 310.75p 302.67p 302.68p 1,827
05/08/2024 381.75p 311.90p 294.25p 306.33p 599
02/08/2024 381.75p 360.15p 341.05p 341.05p 516
01/08/2024 381.75p 389.20p 358.80p 359.63p 4,766
31/07/2024 380.95p 383.90p 346.85p 374.75p 1,103
30/07/2024 380.95p 392.30p 362.00p 362.00p 2,068
29/07/2024 380.95p 387.70p 366.00p 366.00p 1,129
26/07/2024 380.95p 384.70p 367.78p 368.88p 2,631
25/07/2024 353.00p 368.88p 350.00p 368.88p 936
24/07/2024 358.20p 373.90p 362.85p 368.60p 169
23/07/2024 358.20p 396.90p 363.15p 363.15p 653
22/07/2024 358.20p 385.40p 377.55p 382.22p 363
19/07/2024 358.20p 405.10p 379.13p 379.12p 528
18/07/2024 358.20p 398.55p 349.40p 390.77p 2,519
17/07/2024 358.20p 377.60p 366.00p 377.52p 163
16/07/2024 358.20p 372.30p 352.45p 359.03p 2,129
15/07/2024 369.30p 371.95p 365.65p 368.50p 5,610
12/07/2024 368.55p 388.20p 373.05p 378.03p 463
11/07/2024 368.55p 376.25p 365.90p 371.70p 3,269
10/07/2024 379.80p 395.30p 370.15p 375.65p 4,868
09/07/2024 396.55p 396.95p 368.05p 371.92p 5,191
08/07/2024 441.15p 447.15p 430.05p 430.05p 1,112
05/07/2024 469.65p 469.65p 446.60p 446.60p 668
04/07/2024 457.00p 466.23p 457.00p 466.23p 6
03/07/2024 435.10p 444.80p 438.85p 444.80p 10
02/07/2024 435.10p 448.00p 376.60p 443.52p 86
01/07/2024 435.10p 435.10p 427.03p 427.02p 29
28/06/2024 424.25p 484.85p 418.55p 418.55p 205
27/06/2024 413.50p 424.25p 413.50p 413.88p 1,229
26/06/2024 432.60p 409.80p 406.03p 406.02p 17
25/06/2024 432.60p 432.60p 419.25p 419.25p 791
24/06/2024 414.00p 420.15p 412.50p 420.15p 50
21/06/2024 414.00p 422.60p 406.53p 406.52p 2,027
20/06/2024 406.70p 410.05p 406.20p 410.05p 24
19/06/2024 406.70p 419.25p 402.93p 402.93p 99
18/06/2024 406.70p 440.70p 364.55p 402.93p 0
17/06/2024 406.70p 403.35p 382.80p 382.80p 161
14/06/2024 406.70p 392.40p 383.98p 383.98p 5
13/06/2024 406.70p 406.75p 386.60p 386.60p 499
12/06/2024 426.45p 428.60p 407.47p 407.47p 500
11/06/2024 456.95p 411.45p 404.15p 409.90p 107
10/06/2024 456.95p 417.18p 401.50p 417.18p 1
07/06/2024 456.95p 401.70p 397.55p 397.55p 17
06/06/2024 456.95p 440.00p 370.35p 400.47p 0
05/06/2024 456.95p 405.20p 395.20p 395.20p 29
04/06/2024 456.95p 413.15p 400.00p 402.97p 167
03/06/2024 456.95p 477.70p 454.75p 454.75p 776
31/05/2024 464.75p 468.70p 464.75p 468.70p 1
30/05/2024 459.45p 462.27p 459.45p 462.27p 1,027
29/05/2024 490.05p 490.50p 470.73p 470.73p 1,030
28/05/2024 455.50p 517.02p 426.40p 471.58p 0
27/05/2024 455.50p 483.15p 414.15p 453.92p 0
24/05/2024 455.50p 483.15p 414.15p 453.92p 0
23/05/2024 455.50p 505.92p 408.23p 454.05p 0
22/05/2024 455.50p 455.50p 454.70p 454.70p 149
21/05/2024 495.45p 485.33p 462.82p 478.92p 0
20/05/2024 495.45p 508.80p 481.83p 481.83p 239
17/05/2024 461.90p 544.58p 442.35p 479.25p 0
16/05/2024 461.90p 473.10p 461.90p 471.82p 89
15/05/2024 469.55p 478.30p 469.55p 478.30p 43
14/05/2024 502.25p 502.30p 486.60p 486.60p 4
13/05/2024 484.75p 493.45p 484.75p 493.45p 272
10/05/2024 488.85p 583.13p 430.25p 496.65p 0
09/05/2024 488.85p 491.68p 488.85p 491.67p 276
08/05/2024 465.00p 476.88p 435.10p 476.88p 10,556
07/05/2024 487.45p 493.68p 485.00p 493.67p 560
06/05/2024 516.25p 524.15p 512.88p 512.87p 14
03/05/2024 516.25p 524.15p 512.88p 512.87p 14
02/05/2024 545.90p 549.77p 462.75p 529.48p 0
01/05/2024 545.90p 561.67p 428.23p 462.75p 0
30/04/2024 545.90p 568.45p 545.90p 548.18p 148
29/04/2024 571.00p 571.48p 488.98p 559.18p 0
26/04/2024 571.00p 571.00p 555.52p 555.53p 450
25/04/2024 521.25p 574.50p 513.85p 562.75p 0
24/04/2024 521.25p 574.32p 551.40p 556.85p 0
23/04/2024 521.25p 578.85p 517.00p 551.40p 0
22/04/2024 521.25p 538.52p 521.25p 538.53p 1,626
19/04/2024 522.10p 522.10p 521.10p 521.10p 49
18/04/2024 543.75p 592.55p 458.17p 522.05p 0
17/04/2024 543.75p 549.48p 506.85p 533.07p 0
16/04/2024 543.75p 543.75p 527.02p 527.02p 1,797
15/04/2024 567.00p 567.00p 566.50p 566.50p 456
12/04/2024 580.00p 628.15p 549.75p 605.45p 0
11/04/2024 580.00p 580.25p 549.75p 549.75p 1,341
10/04/2024 554.80p 602.85p 543.77p 552.83p 0
09/04/2024 554.80p 554.80p 550.40p 550.40p 86
08/04/2024 519.70p 552.07p 491.80p 532.92p 0
05/04/2024 519.70p 519.70p 516.95p 516.95p 103
04/04/2024 530.80p 530.80p 528.40p 528.40p 133
03/04/2024 501.55p 611.90p 441.77p 534.98p 0
02/04/2024 501.55p 523.05p 501.55p 521.58p 398
01/04/2024 499.00p 498.48p 486.60p 490.12p 0
29/03/2024 499.00p 498.48p 486.60p 490.12p 0
28/03/2024 499.00p 498.48p 486.60p 490.12p 0
27/03/2024 499.00p 498.15p 498.15p 498.15p 0
26/03/2024 499.00p 498.15p 498.15p 498.15p 0
25/03/2024 499.00p 498.15p 498.15p 498.15p 0
22/03/2024 499.00p 573.13p 423.03p 498.15p 0
21/03/2024 499.00p 574.55p 435.83p 498.78p 0
20/03/2024 499.20p 499.20p 493.02p 493.03p 305

Market data

Select a section