Leverage Shares Public Limited Company 3X Long Artificial Intelligence Etp

(AI3)
Sector: n/a
2,205.75p
-9.50p -0.43
Last updated: 16:45:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 2,192.00p 2,271.50p 2,189.50p 2,205.75p 164
07/11/2024 1,865.50p 2,215.25p 2,101.50p 2,215.25p 40
06/11/2024 1,865.50p 2,022.75p 1,982.00p 2,022.75p 10
05/11/2024 1,865.50p 1,916.50p 1,912.50p 1,912.50p 6
04/11/2024 1,865.50p 1,828.50p 1,725.25p 1,782.25p 0
01/11/2024 1,865.50p 1,824.50p 1,816.50p 1,821.50p 3
31/10/2024 1,865.50p 1,865.50p 1,750.50p 1,750.50p 24
30/10/2024 1,955.00p 2,034.00p 1,982.00p 1,982.00p 10
29/10/2024 1,955.00p 2,018.25p 1,965.00p 2,018.25p 39
28/10/2024 1,955.00p 2,002.00p 1,958.00p 1,988.00p 52
25/10/2024 1,955.00p 1,971.75p 1,958.50p 1,971.75p 2
24/10/2024 1,955.00p 1,862.50p 1,836.25p 1,884.50p 3
23/10/2024 1,955.00p 1,941.00p 1,884.50p 1,945.75p 12
22/10/2024 1,955.00p 1,945.75p 1,938.00p 1,945.75p 20
21/10/2024 1,955.00p 1,907.00p 1,892.50p 1,892.50p 2
18/10/2024 1,955.00p 1,973.50p 1,931.50p 1,949.50p 106
17/10/2024 1,955.00p 1,983.50p 1,955.00p 1,968.00p 35
16/10/2024 1,931.00p 1,931.00p 1,832.00p 1,883.25p 84
15/10/2024 2,018.00p 2,040.50p 1,892.50p 1,900.75p 8
14/10/2024 2,000.00p 2,031.50p 1,969.50p 2,018.25p 20
11/10/2024 1,889.00p 1,968.50p 1,924.50p 1,968.50p 1
10/10/2024 1,889.00p 1,957.00p 1,899.50p 1,954.50p 44
09/10/2024 1,889.00p 1,914.75p 1,859.00p 1,914.75p 36
08/10/2024 1,795.00p 1,882.75p 1,747.00p 1,865.00p 0
07/10/2024 1,795.00p 2,035.25p 1,812.75p 1,860.00p 0
04/10/2024 1,795.00p 1,815.00p 1,795.00p 1,812.75p 8
03/10/2024 1,800.00p 1,770.75p 1,702.50p 1,770.75p 2
02/10/2024 1,800.00p 1,731.50p 1,653.50p 1,731.50p 73
01/10/2024 1,800.00p 1,733.50p 1,666.00p 1,671.50p 69
30/09/2024 1,800.00p 1,755.25p 1,747.00p 1,755.25p 1
27/09/2024 1,800.00p 1,800.50p 1,758.00p 1,767.25p 83
26/09/2024 1,666.50p 1,851.50p 1,771.50p 1,771.50p 16
25/09/2024 1,666.50p 1,717.50p 1,661.50p 1,717.50p 83
24/09/2024 1,666.50p 1,666.50p 1,650.00p 1,651.00p 76
23/09/2024 1,620.00p 1,644.00p 1,620.00p 1,626.75p 103
20/09/2024 1,503.00p 1,580.00p 1,565.50p 1,565.50p 0
19/09/2024 1,503.00p 1,630.00p 1,567.00p 1,630.00p 60
18/09/2024 1,503.00p 1,537.50p 1,474.25p 1,505.00p 0
17/09/2024 1,503.00p 1,537.50p 1,503.00p 1,537.50p 172
16/09/2024 1,304.00p 1,553.50p 1,440.25p 1,473.75p 0
13/09/2024 1,304.00p 1,525.25p 1,470.50p 1,450.25p 10
12/09/2024 1,304.00p 1,486.00p 1,450.25p 1,319.25p 42
11/09/2024 1,304.00p 1,347.50p 1,319.25p 1,297.25p 19
10/09/2024 1,304.00p 1,304.00p 1,297.25p 1,297.25p 200
09/09/2024 1,288.00p 1,251.50p 1,182.00p 1,251.50p 16
06/09/2024 1,288.00p 1,245.00p 1,171.50p 1,171.50p 13
05/09/2024 1,288.00p 1,288.00p 1,254.50p 1,259.50p 73
04/09/2024 1,382.00p 1,308.00p 1,242.50p 1,276.25p 54
03/09/2024 1,382.00p 1,451.00p 1,334.50p 1,334.50p 166
02/09/2024 1,461.50p 1,548.50p 1,417.50p 1,477.50p 64
30/08/2024 1,461.50p 1,477.50p 1,430.00p 1,441.75p 58
29/08/2024 1,425.00p 1,466.75p 1,325.50p 1,348.75p 33
28/08/2024 1,425.00p 1,437.00p 1,348.75p 1,348.75p 95
27/08/2024 1,425.00p 1,446.00p 1,399.50p 1,432.00p 25
26/08/2024 1,544.00p 1,595.00p 1,528.00p 1,528.00p 14
23/08/2024 1,544.00p 1,595.00p 1,528.00p 1,528.00p 14
22/08/2024 1,544.00p 1,595.00p 1,528.00p 1,528.00p 14
21/08/2024 1,544.00p 1,554.25p 1,544.00p 1,554.25p 87
20/08/2024 1,583.00p 1,591.50p 1,530.50p 1,530.50p 342
19/08/2024 1,339.00p 1,558.50p 1,511.00p 1,539.00p 2
16/08/2024 1,339.00p 1,548.00p 1,480.00p 1,516.25p 50
15/08/2024 1,339.00p 1,483.00p 1,449.00p 1,477.00p 2
14/08/2024 1,339.00p 1,443.50p 1,381.00p 1,406.25p 51
13/08/2024 1,339.00p 1,384.75p 1,330.50p 1,384.75p 201
12/08/2024 1,168.75p 1,362.00p 1,308.25p 1,308.25p 11
09/08/2024 1,168.75p 1,338.00p 1,280.50p 1,280.50p 11
08/08/2024 1,168.75p 1,247.25p 1,057.50p 1,247.25p 75
07/08/2024 1,168.75p 1,257.00p 1,090.00p 1,240.00p 17
06/08/2024 911.50p 1,218.50p 1,157.00p 1,168.75p 17
05/08/2024 911.50p 1,133.50p 870.50p 1,111.75p 1,614
02/08/2024 1,543.00p 1,251.00p 1,138.50p 1,200.00p 100
01/08/2024 1,543.00p 1,610.50p 1,493.00p 1,493.00p 343
31/07/2024 1,826.50p 1,580.25p 1,535.50p 1,580.25p 29
30/07/2024 1,826.50p 1,539.00p 1,461.00p 1,461.00p 32
29/07/2024 1,826.50p 1,625.00p 1,540.00p 1,540.00p 36
26/07/2024 1,826.50p 1,583.50p 1,519.00p 1,560.25p 43
25/07/2024 1,826.50p 1,578.00p 1,418.00p 1,560.25p 203
24/07/2024 1,826.50p 1,824.00p 1,679.50p 1,681.50p 29
23/07/2024 1,826.50p 1,911.00p 1,848.00p 1,911.00p 25
22/07/2024 1,826.50p 1,836.00p 1,792.50p 1,800.75p 27
19/07/2024 1,826.50p 1,882.50p 1,789.25p 1,789.25p 281
18/07/2024 1,987.00p 1,949.00p 1,779.50p 1,779.50p 59
17/07/2024 1,987.00p 2,086.00p 1,914.25p 1,914.25p 133
16/07/2024 2,200.00p 2,196.50p 2,080.50p 2,129.50p 75
15/07/2024 2,200.00p 2,279.00p 2,180.50p 2,225.75p 31
12/07/2024 2,119.00p 2,198.50p 2,090.50p 2,198.50p 402
11/07/2024 2,364.00p 2,371.00p 2,101.00p 2,126.25p 473
10/07/2024 2,268.00p 2,324.50p 2,226.00p 2,296.75p 69
09/07/2024 2,268.00p 2,296.50p 2,216.75p 2,216.75p 2,063
08/07/2024 2,212.00p 2,234.50p 2,192.00p 2,211.00p 280
05/07/2024 1,954.00p 2,131.00p 2,018.00p 2,131.00p 253
04/07/2024 1,954.00p 2,104.00p 2,002.50p 2,018.25p 31
03/07/2024 1,954.00p 2,005.50p 1,947.50p 2,005.50p 308
02/07/2024 1,884.50p 1,909.00p 1,881.50p 1,909.00p 36
01/07/2024 1,928.00p 1,924.50p 1,866.00p 1,866.00p 82
28/06/2024 1,928.00p 1,987.00p 1,928.00p 1,938.50p 316
27/06/2024 1,900.00p 1,877.75p 1,876.50p 1,877.75p 1
26/06/2024 1,900.00p 1,919.00p 1,870.25p 1,870.25p 23
25/06/2024 1,747.50p 1,840.00p 1,747.50p 1,840.00p 315
24/06/2024 1,846.50p 1,862.00p 1,779.50p 1,812.75p 222
21/06/2024 1,868.00p 1,957.50p 1,859.00p 1,894.00p 238
20/06/2024 2,132.00p 2,132.50p 1,991.50p 2,021.25p 788
19/06/2024 1,939.00p 2,107.00p 2,079.75p 2,079.75p 100
18/06/2024 1,939.00p 2,027.00p 1,939.00p 1,992.50p 135
17/06/2024 1,911.50p 1,911.50p 1,886.00p 1,886.00p 154
14/06/2024 1,880.00p 1,962.50p 1,854.50p 1,865.25p 60
13/06/2024 1,927.00p 1,927.00p 1,851.50p 1,851.50p 352
12/06/2024 1,694.50p 1,862.00p 1,758.00p 1,862.00p 1
11/06/2024 1,694.50p 1,739.00p 1,709.00p 1,733.75p 82
10/06/2024 1,694.50p 1,725.25p 1,660.50p 1,725.25p 0
07/06/2024 1,694.50p 1,705.00p 1,643.00p 1,697.25p 371
06/06/2024 1,700.00p 1,723.50p 1,670.50p 1,688.00p 53
05/06/2024 1,573.50p 1,657.25p 1,573.50p 1,657.25p 137
04/06/2024 1,475.00p 1,723.25p 1,481.75p 1,502.50p 0
03/06/2024 1,475.00p 1,587.75p 1,487.75p 1,518.75p 0
31/05/2024 1,475.00p 1,493.00p 1,422.25p 1,422.25p 5
30/05/2024 1,563.00p 1,563.50p 1,519.00p 1,519.00p 66
29/05/2024 1,598.00p 1,631.00p 1,550.00p 1,559.25p 361
28/05/2024 1,566.50p 1,600.25p 1,550.50p 1,600.25p 345
27/05/2024 1,557.00p 1,523.25p 1,463.00p 1,523.25p 10
24/05/2024 1,557.00p 1,523.25p 1,463.00p 1,523.25p 10
23/05/2024 1,557.00p 1,558.50p 1,507.00p 1,507.00p 584
22/05/2024 1,519.00p 1,520.00p 1,502.50p 1,511.50p 89
21/05/2024 1,489.00p 1,516.50p 1,438.50p 1,495.50p 0
20/05/2024 1,489.00p 1,515.50p 1,474.50p 1,502.00p 213
17/05/2024 1,489.50p 1,500.50p 1,479.50p 1,496.00p 625
16/05/2024 1,474.50p 1,506.75p 1,474.50p 1,506.75p 326
15/05/2024 1,373.50p 1,462.75p 1,381.00p 1,438.50p 0
14/05/2024 1,373.50p 1,397.50p 1,350.50p 1,397.50p 29
13/05/2024 1,312.00p 1,373.00p 1,312.00p 1,373.00p 56
10/05/2024 1,325.50p 1,382.25p 1,317.00p 1,344.25p 0