Leverage Shares Public Limited Company LS 3X LONG TOTAL WORLD ETP

(3VT)
Sector: n/a
366.49p
5.84p 1.62
Last updated: 13:34:13

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 356.43p 363.00p 349.30p 355.35p 1,018
21/11/2024 347.67p 355.35p 340.72p 355.35p 1,204
20/11/2024 350.07p 358.54p 333.08p 343.47p 3,378
19/11/2024 352.73p 374.92p 342.78p 348.40p 1,464
18/11/2024 348.62p 360.01p 329.29p 348.94p 265
15/11/2024 354.00p 356.47p 344.68p 358.07p 205
14/11/2024 360.24p 362.21p 358.07p 358.07p 338
13/11/2024 358.98p 367.37p 354.58p 358.93p 58
12/11/2024 362.13p 364.97p 355.55p 358.59p 1,155
11/11/2024 367.66p 385.73p 351.94p 364.97p 2,826
08/11/2024 328.66p 364.15p 360.97p 360.97p 12
07/11/2024 328.66p 362.42p 355.14p 361.06p 36
06/11/2024 328.66p 356.21p 346.89p 349.72p 172
05/11/2024 328.66p 336.58p 322.94p 335.43p 5,035
04/11/2024 333.93p 348.99p 331.23p 331.23p 17
01/11/2024 333.93p 342.16p 311.77p 333.20p 119
31/10/2024 333.93p 338.33p 328.66p 330.01p 540
30/10/2024 345.05p 355.01p 341.30p 342.49p 2,905
29/10/2024 348.98p 347.06p 342.65p 342.88p 16
28/10/2024 348.98p 350.48p 332.10p 345.38p 406
25/10/2024 341.12p 346.16p 340.46p 340.46p 31
24/10/2024 341.12p 356.57p 340.09p 341.12p 662
23/10/2024 347.36p 350.14p 341.12p 341.12p 64
22/10/2024 347.36p 347.03p 345.84p 346.55p 23
21/10/2024 347.36p 366.19p 334.94p 346.55p 909
18/10/2024 349.08p 410.21p 347.02p 354.82p 1,221
17/10/2024 350.48p 372.98p 353.82p 353.82p 2
16/10/2024 350.48p 360.71p 346.29p 350.11p 376
15/10/2024 355.61p 357.24p 349.16p 349.17p 74
14/10/2024 348.45p 355.44p 341.72p 354.17p 1,070
11/10/2024 344.07p 350.49p 337.19p 350.49p 1,436
10/10/2024 344.65p 344.88p 343.19p 344.88p 1,339
09/10/2024 342.09p 350.62p 337.63p 344.37p 178
08/10/2024 339.11p 347.41p 337.19p 339.78p 1,305
07/10/2024 350.43p 367.16p 340.06p 340.06p 721
04/10/2024 337.51p 343.52p 332.47p 343.51p 138
03/10/2024 337.51p 348.93p 337.04p 337.25p 616
02/10/2024 334.43p 341.27p 339.02p 339.02p 1
01/10/2024 334.43p 344.77p 334.43p 335.52p 407
30/09/2024 343.74p 350.73p 339.00p 339.00p 58
27/09/2024 351.44p 365.99p 343.56p 344.51p 9,708
26/09/2024 339.87p 346.19p 339.87p 341.27p 213
25/09/2024 330.15p 338.68p 334.56p 335.10p 343
24/09/2024 330.15p 337.28p 331.84p 334.79p 56
23/09/2024 330.15p 349.97p 314.50p 331.63p 83
20/09/2024 327.83p 334.58p 327.23p 327.22p 86
19/09/2024 331.00p 338.74p 330.08p 338.74p 911
18/09/2024 327.89p 326.49p 321.23p 321.23p 31
17/09/2024 327.89p 328.09p 325.20p 326.89p 1,555
16/09/2024 315.78p 324.10p 319.60p 319.82p 165
13/09/2024 315.78p 321.84p 315.76p 312.53p 166
12/09/2024 303.90p 314.03p 312.53p 312.53p 20
11/09/2024 303.90p 312.90p 294.15p 296.11p 1,091
10/09/2024 307.24p 306.77p 295.73p 301.06p 544
09/09/2024 307.24p 302.51p 299.24p 299.97p 53
06/09/2024 307.24p 307.47p 293.94p 293.94p 1,206
05/09/2024 330.52p 313.23p 305.52p 305.52p 2
04/09/2024 330.52p 321.94p 308.69p 311.02p 169
03/09/2024 330.52p 333.43p 319.59p 319.82p 8
02/09/2024 330.52p 360.55p 312.20p 326.30p 111
30/08/2024 330.52p 330.58p 326.30p 326.30p 3
29/08/2024 330.52p 330.62p 318.97p 330.01p 197
28/08/2024 330.52p 345.66p 318.25p 323.57p 641
27/08/2024 324.69p 338.17p 324.67p 326.17p 958
26/08/2024 326.58p 347.38p 320.05p 324.55p 2,022
23/08/2024 326.58p 347.38p 320.05p 324.55p 2,022
22/08/2024 326.58p 347.38p 320.05p 324.55p 2,022
21/08/2024 329.52p 327.47p 326.77p 326.78p 2
20/08/2024 329.52p 329.70p 323.37p 323.36p 512
19/08/2024 301.91p 348.25p 318.63p 318.48p 31
16/08/2024 301.91p 336.32p 314.43p 318.48p 1,086
15/08/2024 301.91p 325.90p 286.97p 317.09p 4,106
14/08/2024 283.70p 326.32p 302.54p 304.27p 365
13/08/2024 283.70p 310.03p 283.70p 295.00p 261
12/08/2024 273.44p 325.66p 290.98p 290.98p 68
09/08/2024 273.44p 309.33p 285.03p 285.03p 2
08/08/2024 273.44p 288.68p 265.63p 285.61p 144
07/08/2024 273.44p 289.65p 278.20p 283.91p 145
06/08/2024 273.44p 283.36p 251.92p 273.52p 8,133
05/08/2024 267.79p 297.64p 249.83p 269.25p 2,272
02/08/2024 299.61p 309.48p 284.91p 284.98p 1,572
01/08/2024 314.19p 339.44p 272.97p 317.01p 1,306
31/07/2024 314.19p 325.02p 316.96p 324.65p 105
30/07/2024 314.19p 314.92p 310.07p 310.07p 113
29/07/2024 314.19p 329.69p 311.25p 311.25p 140
26/07/2024 306.30p 311.73p 291.49p 309.05p 72
25/07/2024 326.40p 318.12p 303.67p 309.05p 591
24/07/2024 326.40p 329.30p 312.65p 312.65p 252
23/07/2024 326.15p 328.99p 326.65p 327.95p 85
22/07/2024 326.15p 332.01p 319.15p 319.15p 46
19/07/2024 326.15p 342.23p 319.00p 319.00p 1,561
18/07/2024 336.05p 359.90p 327.39p 327.39p 166
17/07/2024 336.05p 344.80p 334.39p 334.39p 318
16/07/2024 341.75p 348.91p 338.32p 341.98p 276
15/07/2024 337.03p 348.09p 337.03p 341.28p 89
12/07/2024 327.51p 350.05p 331.81p 341.42p 44
11/07/2024 327.51p 339.54p 333.46p 334.72p 107
10/07/2024 327.51p 342.17p 327.41p 331.74p 386
09/07/2024 328.48p 337.21p 327.78p 327.78p 49
08/07/2024 331.68p 338.16p 318.81p 328.88p 384
05/07/2024 328.10p 339.85p 325.40p 326.10p 220
04/07/2024 317.53p 340.87p 325.38p 325.38p 1
03/07/2024 317.53p 324.06p 319.97p 319.97p 20
02/07/2024 317.53p 328.77p 317.00p 317.00p 28
01/07/2024 315.16p 335.96p 315.98p 315.98p 6
28/06/2024 315.16p 331.97p 271.60p 320.50p 148
27/06/2024 315.16p 327.80p 306.77p 316.38p 32
26/06/2024 315.16p 336.39p 313.84p 314.97p 9
25/06/2024 315.16p 318.93p 315.29p 315.70p 4
24/06/2024 315.16p 326.94p 316.80p 319.71p 24
21/06/2024 315.16p 320.58p 312.80p 315.56p 2,021
20/06/2024 325.98p 333.57p 319.09p 320.83p 3,513
19/06/2024 323.27p 338.98p 318.02p 318.02p 760
18/06/2024 306.39p 335.27p 306.39p 317.97p 621
17/06/2024 315.57p 315.57p 311.74p 311.74p 13
14/06/2024 317.85p 312.88p 309.76p 309.76p 25
13/06/2024 317.85p 317.89p 310.69p 310.68p 845
12/06/2024 317.08p 318.18p 306.89p 318.07p 427
11/06/2024 301.86p 304.79p 301.69p 304.79p 975
10/06/2024 312.22p 308.08p 306.66p 308.08p 13
07/06/2024 312.22p 313.08p 306.38p 310.10p 754
06/06/2024 310.85p 325.85p 299.46p 311.35p 1,879
05/06/2024 305.00p 309.24p 302.75p 307.26p 44
04/06/2024 297.94p 298.79p 293.74p 294.49p 126
03/06/2024 303.28p 303.28p 295.82p 302.19p 157
31/05/2024 297.63p 297.63p 291.68p 294.20p 141
30/05/2024 310.37p 309.52p 298.96p 299.06p 36
29/05/2024 310.37p 324.06p 291.59p 299.63p 462
28/05/2024 310.37p 317.03p 304.16p 308.28p 742
27/05/2024 321.46p 310.48p 309.28p 309.28p 101