Leverage Shares Public Limited Company Brent OIL ETC

(BRNL)
Sector: n/a
1,134.75p
14.75p 1.32
Last updated: 16:35:26

Historic Prices - up to 10 years

Date Open High Low Close Volume
06/06/2025 1,131.50p 1,134.75p 1,131.50p 1,134.75p 708
05/06/2025 1,116.50p 1,124.00p 1,105.25p 1,120.00p 0
04/06/2025 1,116.50p 1,129.00p 1,105.25p 1,105.25p 0
03/06/2025 1,116.50p 1,129.50p 1,116.50p 1,129.50p 20
02/06/2025 1,106.00p 1,123.00p 1,074.25p 1,105.50p 0
30/05/2025 1,106.00p 1,102.25p 1,071.50p 1,074.25p 0
29/05/2025 1,106.00p 1,126.75p 1,084.00p 1,089.50p 0
28/05/2025 1,106.00p 1,111.00p 1,106.00p 1,111.00p 518
27/05/2025 1,102.00p 1,106.50p 1,083.00p 1,084.00p 0
26/05/2025 1,102.00p 1,107.25p 1,081.75p 1,106.50p 0
23/05/2025 1,102.00p 1,107.25p 1,081.75p 1,106.50p 0
22/05/2025 1,102.00p 1,105.50p 1,100.50p 1,100.50p 696
21/05/2025 1,126.50p 1,126.50p 1,114.75p 1,114.75p 1,788
20/05/2025 1,124.00p 1,124.00p 1,119.50p 1,119.50p 442
19/05/2025 1,123.50p 1,129.50p 1,107.00p 1,124.00p 0
16/05/2025 1,123.50p 1,129.50p 1,122.00p 1,129.50p 49
15/05/2025 1,109.00p 1,122.00p 1,109.00p 1,116.25p 2,690
14/05/2025 1,134.00p 1,152.75p 1,135.25p 1,144.50p 0
13/05/2025 1,134.00p 1,149.75p 1,134.00p 1,149.75p 20
12/05/2025 1,164.00p 1,164.00p 1,137.00p 1,137.00p 20
09/05/2025 1,104.50p 1,104.50p 1,103.50p 1,103.50p 451
08/05/2025 1,077.50p 1,086.75p 1,065.50p 1,086.75p 2
07/05/2025 1,077.50p 1,084.50p 1,063.25p 1,063.25p 2
06/05/2025 1,077.50p 1,083.50p 1,077.50p 1,080.50p 790
05/05/2025 1,044.00p 1,082.25p 1,051.00p 1,062.25p 0
02/05/2025 1,044.00p 1,082.25p 1,051.00p 1,062.25p 0
01/05/2025 1,044.00p 1,072.50p 1,044.00p 1,068.50p 41
30/04/2025 1,139.50p 1,088.50p 1,084.75p 1,084.75p 0
29/04/2025 1,139.50p 1,108.00p 1,088.25p 1,097.50p 0
28/04/2025 1,139.50p 1,143.75p 1,107.50p 1,108.00p 0
25/04/2025 1,139.50p 1,142.75p 1,118.75p 1,135.25p 0
24/04/2025 1,139.50p 1,139.50p 1,127.50p 1,127.50p 62
23/04/2025 1,131.50p 1,164.50p 1,115.00p 1,119.75p 0
22/04/2025 1,131.50p 1,143.00p 1,131.50p 1,143.00p 80
21/04/2025 1,112.00p 1,155.00p 1,138.50p 1,155.00p 0
18/04/2025 1,112.00p 1,155.00p 1,138.50p 1,155.00p 0
17/04/2025 1,112.00p 1,155.00p 1,138.50p 1,155.00p 0
16/04/2025 1,112.00p 1,128.00p 1,101.50p 1,128.00p 0
15/04/2025 1,112.00p 1,114.00p 1,108.00p 1,108.00p 1,518
14/04/2025 1,133.50p 1,133.50p 1,118.00p 1,118.00p 966
11/04/2025 1,121.00p 1,124.50p 1,092.25p 1,107.50p 0
10/04/2025 1,121.00p 1,141.50p 1,110.50p 1,111.25p 2,116
09/04/2025 1,066.00p 1,079.75p 1,066.00p 1,077.00p 2
08/04/2025 1,149.50p 1,155.00p 1,144.50p 1,144.50p 74
07/04/2025 1,119.00p 1,174.50p 1,119.00p 1,150.75p 737
04/04/2025 1,170.00p 1,172.00p 1,154.50p 1,154.50p 19
03/04/2025 1,221.00p 1,221.00p 1,212.75p 1,212.75p 1,515
02/04/2025 1,309.50p 1,312.00p 1,303.00p 1,307.50p 308
01/04/2025 1,305.50p 1,327.75p 1,309.50p 1,318.00p 0
31/03/2025 1,305.50p 1,311.25p 1,305.50p 1,309.50p 977
28/03/2025 1,274.00p 1,284.50p 1,273.50p 1,273.50p 1,438
27/03/2025 1,260.00p 1,293.25p 1,277.00p 1,285.25p 0
26/03/2025 1,260.00p 1,298.75p 1,280.00p 1,293.25p 0
25/03/2025 1,260.00p 1,284.00p 1,265.50p 1,269.75p 0
24/03/2025 1,260.00p 1,282.00p 1,257.50p 1,278.50p 0
21/03/2025 1,260.00p 1,263.00p 1,260.00p 1,263.00p 921
20/03/2025 1,258.00p 1,258.00p 1,254.75p 1,254.75p 768
19/03/2025 1,232.00p 1,243.75p 1,222.50p 1,237.00p 0
18/03/2025 1,232.00p 1,259.25p 1,231.25p 1,235.00p 0
17/03/2025 1,232.00p 1,241.50p 1,232.00p 1,238.75p 2
14/03/2025 1,241.00p 1,241.00p 1,232.00p 1,232.00p 1,499
13/03/2025 1,206.00p 1,245.00p 1,220.25p 1,227.75p 0
12/03/2025 1,206.00p 1,239.75p 1,220.00p 1,238.25p 0
11/03/2025 1,206.00p 1,229.75p 1,216.50p 1,221.50p 0
10/03/2025 1,206.00p 1,240.25p 1,221.25p 1,222.25p 0
07/03/2025 1,206.00p 1,249.75p 1,208.75p 1,237.00p 0
06/03/2025 1,206.00p 1,219.50p 1,206.00p 1,208.75p 1
05/03/2025 1,241.50p 1,241.50p 1,205.75p 1,205.75p 2,134
04/03/2025 1,256.50p 1,256.50p 1,254.00p 1,254.00p 1,438
03/03/2025 1,313.00p 1,311.50p 1,290.25p 1,292.50p 0
28/02/2025 1,313.00p 1,313.00p 1,306.25p 1,306.25p 5
27/02/2025 1,340.50p 1,302.00p 1,289.00p 1,289.00p 0
26/02/2025 1,340.50p 1,303.25p 1,284.25p 1,289.00p 0
25/02/2025 1,340.50p 1,340.50p 1,293.50p 1,293.50p 0
24/02/2025 1,340.50p 1,336.25p 1,320.75p 1,330.25p 0
21/02/2025 1,340.50p 1,367.00p 1,334.50p 1,336.25p 0
20/02/2025 1,340.50p 1,369.00p 1,355.00p 1,367.00p 0
19/02/2025 1,340.50p 1,372.50p 1,349.50p 1,367.50p 0
18/02/2025 1,340.50p 1,358.75p 1,340.00p 1,349.50p 0
17/02/2025 1,340.50p 1,340.50p 1,334.50p 1,340.50p 3
14/02/2025 1,383.50p 1,355.50p 1,333.50p 1,335.75p 0
13/02/2025 1,383.50p 1,377.50p 1,335.75p 1,347.75p 0
12/02/2025 1,383.50p 1,390.00p 1,372.50p 1,377.50p 0
11/02/2025 1,383.50p 1,400.25p 1,373.75p 1,373.75p 0
10/02/2025 1,383.50p 1,376.50p 1,359.00p 1,373.75p 0
07/02/2025 1,383.50p 1,355.00p 1,342.50p 1,350.50p 0
06/02/2025 1,383.50p 1,364.00p 1,338.25p 1,338.25p 0
05/02/2025 1,383.50p 1,365.25p 1,336.50p 1,338.25p 0
04/02/2025 1,383.50p 1,375.25p 1,335.25p 1,364.75p 0
03/02/2025 1,383.50p 1,389.50p 1,364.75p 1,364.75p 1
31/01/2025 1,383.50p 1,372.25p 1,357.00p 1,366.75p 0
30/01/2025 1,383.50p 1,372.25p 1,347.00p 1,367.25p 0
29/01/2025 1,383.50p 1,376.00p 1,359.50p 1,370.25p 0
28/01/2025 1,383.50p 1,383.50p 1,368.25p 1,367.25p 2,840
27/01/2025 1,457.00p 1,392.25p 1,364.75p 1,367.25p 0
24/01/2025 1,457.00p 1,406.75p 1,380.25p 1,386.00p 0
23/01/2025 1,457.00p 1,430.50p 1,404.50p 1,406.75p 0
22/01/2025 1,457.00p 1,425.75p 1,413.50p 1,421.50p 0
21/01/2025 1,457.00p 1,437.75p 1,414.00p 1,425.25p 0
20/01/2025 1,457.00p 1,458.00p 1,422.50p 1,429.50p 0
17/01/2025 1,457.00p 1,457.00p 1,454.75p 1,454.75p 706
16/01/2025 1,384.50p 1,471.75p 1,438.50p 1,461.25p 0
15/01/2025 1,384.50p 1,468.25p 1,436.50p 1,461.25p 0
14/01/2025 1,384.50p 1,456.50p 1,439.25p 1,446.00p 0
13/01/2025 1,384.50p 1,474.25p 1,426.00p 1,463.00p 0
10/01/2025 1,384.50p 1,440.00p 1,391.50p 1,426.00p 0
09/01/2025 1,384.50p 1,393.00p 1,369.50p 1,369.50p 0
08/01/2025 1,384.50p 1,384.50p 1,369.50p 1,369.50p 857
07/01/2025 1,359.50p 1,371.75p 1,343.00p 1,367.75p 0
06/01/2025 1,359.50p 1,376.50p 1,355.50p 1,359.75p 0
03/01/2025 1,359.50p 1,370.75p 1,353.25p 1,366.25p 0
02/01/2025 1,359.50p 1,370.75p 1,359.00p 1,370.75p 1,540
01/01/2025 1,279.00p 1,325.75p 1,314.25p 1,321.75p 0
31/12/2024 1,279.00p 1,325.75p 1,314.25p 1,321.75p 0
30/12/2024 1,279.00p 1,322.00p 1,297.50p 1,314.25p 0
27/12/2024 1,279.00p 1,304.25p 1,290.75p 1,298.75p 0
26/12/2024 1,279.00p 1,297.00p 1,277.00p 1,291.25p 0
25/12/2024 1,279.00p 1,297.00p 1,277.00p 1,291.25p 0
24/12/2024 1,279.00p 1,297.00p 1,277.00p 1,291.25p 0
23/12/2024 1,279.00p 1,291.00p 1,275.50p 1,280.00p 0
20/12/2024 1,279.00p 1,285.25p 1,269.75p 1,280.00p 0
19/12/2024 1,279.00p 1,281.25p 1,279.00p 1,281.25p 223
18/12/2024 1,286.50p 1,295.25p 1,280.50p 1,292.25p 0
17/12/2024 1,286.50p 1,289.50p 1,264.50p 1,267.50p 0
16/12/2024 1,286.50p 1,286.75p 1,286.50p 1,286.75p 1,600
13/12/2024 1,286.50p 1,300.50p 1,286.50p 1,299.75p 636
12/12/2024 1,275.00p 1,275.00p 1,265.00p 1,265.00p 1
11/12/2024 1,242.00p 1,271.75p 1,256.25p 1,268.75p 0
10/12/2024 1,242.00p 1,264.00p 1,243.50p 1,260.75p 0
09/12/2024 1,242.00p 1,259.00p 1,239.25p 1,254.75p 0