Market data

Select a section

Leverage Shares Public Limited Company Levshares 3X Facebook ETP

(3FB)
Sector: n/a
850.63p
22.88p 2.76
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
25/06/2025 847.00p 866.00p 838.28p 850.63p 65,486
24/06/2025 820.50p 845.02p 814.50p 827.75p 22,163
23/06/2025 751.00p 789.25p 737.00p 781.25p 12,176
20/06/2025 798.25p 813.00p 763.75p 766.38p 26,501
19/06/2025 785.50p 809.75p 764.00p 779.87p 1,220
18/06/2025 817.00p 823.00p 809.50p 817.00p 6,348
17/06/2025 810.00p 830.00p 802.50p 827.12p 16,842
16/06/2025 810.00p 832.25p 765.25p 823.38p 33,965
13/06/2025 757.00p 789.50p 737.00p 787.87p 22,772
12/06/2025 777.50p 799.25p 771.25p 789.50p 9,102
11/06/2025 834.50p 845.00p 814.50p 818.38p 12,467
10/06/2025 810.00p 827.75p 794.00p 807.00p 37,573
09/06/2025 808.00p 834.50p 801.50p 815.50p 13,637
06/06/2025 785.75p 826.75p 776.75p 800.87p 17,894
05/06/2025 777.50p 798.50p 767.00p 791.13p 27,900
04/06/2025 719.00p 772.00p 715.50p 756.50p 29,445
03/06/2025 720.00p 731.50p 710.00p 714.00p 36,176
02/06/2025 680.00p 694.50p 630.25p 686.00p 26,309
30/05/2025 656.25p 656.50p 634.00p 649.13p 10,091
29/05/2025 682.25p 698.50p 646.00p 656.87p 19,154
28/05/2025 644.25p 663.25p 635.75p 653.13p 9,171
27/05/2025 632.00p 639.00p 613.36p 629.62p 27,149
26/05/2025 606.75p 637.00p 574.00p 605.25p 14,212
23/05/2025 606.75p 637.00p 574.00p 605.25p 14,212
22/05/2025 639.25p 650.00p 619.00p 628.63p 18,434
21/05/2025 621.50p 658.00p 603.25p 654.50p 14,070
20/05/2025 640.00p 648.75p 630.50p 639.38p 15,378
19/05/2025 611.00p 647.00p 599.75p 645.00p 6,600
16/05/2025 660.75p 666.50p 615.25p 628.88p 32,452
15/05/2025 694.25p 723.00p 671.25p 687.38p 19,946
14/05/2025 709.00p 726.75p 697.14p 705.75p 22,510
13/05/2025 644.00p 716.50p 640.25p 716.25p 36,010
12/05/2025 600.00p 646.25p 555.75p 634.12p 78,079
09/05/2025 559.25p 567.00p 533.75p 545.38p 54,187
08/05/2025 568.00p 578.25p 539.50p 564.38p 14,084
07/05/2025 529.25p 537.00p 515.00p 521.50p 7,077
06/05/2025 524.75p 557.75p 519.00p 528.13p 51,014
05/05/2025 492.20p 550.25p 478.40p 542.62p 52,178
02/05/2025 492.20p 550.25p 478.40p 542.62p 52,178
01/05/2025 502.50p 532.50p 479.20p 497.90p 126,105
30/04/2025 426.80p 437.10p 382.39p 406.70p 48,868
29/04/2025 429.00p 443.80p 413.10p 427.50p 34,677
28/04/2025 433.30p 447.10p 406.40p 406.40p 51,090
25/04/2025 441.20p 456.20p 401.40p 412.40p 83,142
24/04/2025 366.00p 389.80p 354.20p 382.30p 22,464
23/04/2025 364.90p 395.30p 355.40p 375.90p 40,384
22/04/2025 306.80p 319.00p 303.20p 317.35p 60,872
21/04/2025 348.70p 353.80p 329.80p 335.60p 17,749
18/04/2025 348.70p 353.80p 329.80p 335.60p 17,749
17/04/2025 348.70p 353.80p 329.80p 335.60p 17,749
16/04/2025 354.90p 369.50p 346.90p 358.40p 18,350
15/04/2025 405.00p 414.50p 396.00p 397.95p 17,353
14/04/2025 456.20p 463.00p 416.10p 416.10p 54,026
11/04/2025 459.00p 467.50p 406.50p 416.95p 18,243
10/04/2025 545.75p 556.75p 457.40p 457.40p 35,654
09/04/2025 405.50p 420.20p 360.10p 393.30p 24,080
08/04/2025 433.00p 480.70p 411.70p 435.70p 44,845
07/04/2025 315.90p 437.00p 292.10p 381.00p 92,048
04/04/2025 433.60p 441.80p 356.00p 392.30p 116,396
03/04/2025 542.50p 554.75p 451.50p 476.40p 45,333
02/04/2025 610.50p 626.00p 585.25p 619.12p 12,046
01/04/2025 603.00p 612.88p 583.00p 606.87p 18,636
31/03/2025 562.50p 573.00p 519.75p 553.88p 15,389
28/03/2025 606.00p 681.75p 606.00p 609.00p 14,861
27/03/2025 681.00p 715.75p 681.00p 696.25p 17,927
26/03/2025 773.50p 777.50p 710.75p 725.87p 31,515
25/03/2025 736.50p 791.75p 730.00p 766.50p 89,581
24/03/2025 700.00p 749.75p 692.25p 724.75p 16,336
21/03/2025 634.75p 660.75p 613.00p 653.75p 63,662
20/03/2025 648.50p 706.25p 610.25p 678.00p 54,090
19/03/2025 625.50p 634.26p 612.00p 612.25p 42,595
18/03/2025 695.00p 699.25p 595.25p 608.37p 15,322
17/03/2025 697.00p 724.50p 676.00p 680.12p 50,843
14/03/2025 678.25p 712.75p 670.75p 703.50p 28,871
13/03/2025 738.50p 761.25p 665.75p 675.00p 13,289
12/03/2025 769.25p 800.50p 719.25p 765.25p 60,429
11/03/2025 691.50p 738.75p 669.75p 712.62p 28,976
10/03/2025 759.50p 768.25p 649.75p 677.00p 45,237
07/03/2025 795.00p 812.25p 721.38p 721.37p 32,747
06/03/2025 891.25p 911.25p 868.75p 881.62p 922
05/03/2025 891.25p 901.60p 856.75p 863.88p 24,604
04/03/2025 935.75p 949.75p 806.00p 806.00p 33,095
03/03/2025 1,009.00p 1,043.50p 986.14p 993.88p 28,543
28/02/2025 981.25p 988.50p 900.00p 965.38p 12,861
27/02/2025 1,065.50p 1,095.00p 980.00p 1,024.75p 29,998
26/02/2025 971.00p 1,055.00p 970.00p 1,042.75p 26,892
25/02/2025 988.00p 1,015.50p 899.25p 900.00p 20,259
24/02/2025 1,090.50p 1,104.50p 989.00p 1,015.75p 36,585
21/02/2025 1,136.50p 1,174.00p 1,128.50p 1,131.00p 1,922
20/02/2025 1,166.00p 1,186.50p 1,147.00p 1,156.25p 12,414
19/02/2025 1,259.00p 1,265.50p 1,147.50p 1,182.75p 16,974
18/02/2025 1,370.00p 1,378.50p 1,250.00p 1,269.25p 27,894
17/02/2025 1,400.00p 1,410.50p 1,348.00p 1,385.50p 8,902
14/02/2025 1,333.00p 1,375.28p 1,305.00p 1,371.00p 21,305
13/02/2025 1,322.00p 1,328.00p 1,299.00p 1,307.50p 7,317
12/02/2025 1,313.50p 1,319.50p 1,265.00p 1,292.00p 4,001
11/02/2025 1,272.50p 1,327.00p 1,264.00p 1,284.75p 9,279
10/02/2025 1,304.29p 1,314.15p 1,263.37p 1,301.16p 33,464
07/02/2025 1,258.37p 1,322.58p 1,227.29p 1,275.37p 52,798
06/02/2025 1,254.21p 1,294.03p 1,210.39p 1,192.30p 11,479
05/02/2025 1,191.48p 1,273.18p 1,186.50p 1,192.30p 24,390
04/02/2025 1,180.00p 1,228.80p 1,161.76p 1,188.32p 37,852
03/02/2025 1,080.00p 1,198.01p 1,062.57p 1,188.32p 32,051
31/01/2025 1,220.16p 1,224.27p 1,112.98p 1,202.37p 9,751
30/01/2025 1,177.92p 1,241.71p 1,096.91p 1,141.60p 19,802
29/01/2025 1,108.30p 1,110.95p 1,042.70p 1,070.57p 33,445
28/01/2025 1,024.00p 1,077.99p 989.20p 1,070.57p 33,316
27/01/2025 839.00p 1,022.01p 769.23p 997.94p 63,749
24/01/2025 918.50p 957.14p 887.47p 940.26p 24,949
23/01/2025 866.98p 890.28p 835.18p 885.23p 30,693
22/01/2025 851.01p 900.67p 849.95p 897.31p 9,588
21/01/2025 828.37p 851.27p 812.86p 820.37p 11,403
20/01/2025 846.00p 865.64p 833.60p 851.61p 2,482
17/01/2025 836.23p 865.29p 805.30p 843.25p 74,132
16/01/2025 843.00p 849.58p 811.90p 848.92p 2,222
15/01/2025 817.54p 848.92p 769.09p 848.92p 1,762
14/01/2025 800.14p 826.35p 756.49p 765.04p 2,530
13/01/2025 836.42p 847.86p 790.38p 805.67p 17,387
10/01/2025 817.21p 871.69p 775.84p 849.98p 27,373
09/01/2025 803.97p 827.72p 802.40p 827.72p 348
08/01/2025 843.74p 858.93p 798.00p 819.08p 32,606
07/01/2025 900.07p 905.28p 803.38p 854.88p 21,807
06/01/2025 806.24p 870.96p 800.00p 866.46p 26,802
03/01/2025 790.69p 820.77p 771.29p 778.46p 61,088
02/01/2025 743.85p 801.00p 737.07p 782.13p 6,387
01/01/2025 764.10p 757.08p 738.55p 757.08p 20
31/12/2024 764.10p 757.08p 738.55p 757.08p 20
30/12/2024 764.10p 793.99p 728.81p 748.02p 34,624
27/12/2024 788.97p 794.81p 742.58p 759.70p 8,655
26/12/2024 796.00p 824.70p 792.06p 795.70p 3,510
25/12/2024 796.00p 824.70p 792.06p 795.70p 3,510

Market data

Select a section