Market data

Select a section

Leverage Shares Public Limited Company 1X COIN

(COI1)
Sector: n/a
662.00p
30.00p 4.75
Last updated: 16:35:09

Historic Prices - up to 10 years

Date Open High Low Close Volume
24/06/2025 570.00p 636.50p 579.00p 632.00p 0
23/06/2025 570.00p 588.00p 551.00p 579.00p 1,500
20/06/2025 483.00p 586.00p 578.00p 578.00p 3
19/06/2025 483.00p 569.50p 501.50p 532.50p 0
18/06/2025 483.00p 510.50p 470.75p 501.50p 0
17/06/2025 483.00p 484.75p 483.00p 484.75p 31
16/06/2025 489.50p 488.25p 429.75p 479.75p 0
13/06/2025 489.50p 462.75p 434.00p 449.25p 0
12/06/2025 489.50p 487.25p 434.75p 462.00p 0
11/06/2025 489.50p 498.00p 473.25p 487.25p 0
10/06/2025 489.50p 509.50p 447.75p 485.00p 0
09/06/2025 489.50p 503.00p 437.00p 487.00p 0
06/06/2025 489.50p 496.00p 466.25p 483.25p 0
05/06/2025 489.50p 496.00p 467.00p 496.00p 3,379
04/06/2025 449.60p 508.00p 481.75p 491.75p 0
03/06/2025 449.60p 495.00p 476.00p 495.00p 1
02/06/2025 449.60p 472.50p 469.25p 469.25p 1
30/05/2025 449.60p 512.25p 419.00p 478.50p 0
29/05/2025 449.60p 506.00p 485.75p 485.75p 1
28/05/2025 449.60p 520.50p 429.00p 492.00p 0
27/05/2025 449.60p 524.50p 504.00p 516.00p 0
26/05/2025 449.60p 525.50p 506.00p 507.00p 0
23/05/2025 449.60p 525.50p 506.00p 507.00p 0
22/05/2025 449.60p 569.50p 455.50p 517.00p 0
21/05/2025 449.60p 524.50p 495.00p 516.00p 0
20/05/2025 449.60p 513.00p 509.50p 509.50p 2
19/05/2025 449.60p 522.00p 491.50p 512.00p 0
16/05/2025 449.60p 520.50p 487.00p 520.50p 0
15/05/2025 449.60p 514.00p 472.00p 484.50p 0
14/05/2025 449.60p 520.00p 448.75p 503.00p 0
13/05/2025 449.60p 482.25p 456.50p 482.25p 0
12/05/2025 449.60p 416.00p 405.00p 416.00p 1
09/05/2025 449.60p 412.00p 394.50p 394.50p 0
08/05/2025 449.60p 412.25p 380.25p 402.25p 0
07/05/2025 449.60p 393.00p 375.00p 380.25p 0
06/05/2025 449.60p 395.00p 366.75p 378.00p 0
05/05/2025 449.60p 430.75p 351.00p 395.00p 0
02/05/2025 449.60p 430.75p 351.00p 395.00p 0
01/05/2025 449.60p 443.75p 353.25p 401.75p 0
30/04/2025 449.60p 431.75p 331.75p 387.00p 0
29/04/2025 449.60p 398.00p 392.75p 392.75p 2
28/04/2025 449.60p 409.25p 349.50p 384.00p 0
25/04/2025 449.60p 404.50p 350.25p 400.25p 0
24/04/2025 449.60p 392.50p 387.50p 387.50p 5
23/04/2025 449.60p 419.50p 333.25p 369.00p 0
22/04/2025 449.60p 381.75p 330.00p 360.50p 0
21/04/2025 449.60p 336.00p 335.75p 335.75p 0
18/04/2025 449.60p 336.00p 335.75p 335.75p 0
17/04/2025 449.60p 337.75p 335.75p 335.75p 0
16/04/2025 449.60p 371.25p 293.75p 335.00p 0
15/04/2025 449.60p 385.25p 295.50p 337.25p 0
14/04/2025 449.60p 382.25p 327.00p 340.25p 0
11/04/2025 449.60p 449.60p 267.00p 327.00p 0
10/04/2025 449.60p 344.90p 328.35p 328.35p 0
09/04/2025 449.60p 345.45p 252.45p 307.25p 0
08/04/2025 449.60p 365.35p 278.40p 317.40p 0
07/04/2025 449.60p 332.70p 260.10p 332.70p 2
04/04/2025 449.60p 354.20p 290.60p 332.70p 0
03/04/2025 449.60p 362.00p 318.35p 332.70p 0
02/04/2025 449.60p 364.75p 350.20p 364.75p 0
01/04/2025 449.60p 354.20p 351.40p 351.40p 1
31/03/2025 449.60p 358.00p 318.95p 343.65p 0
28/03/2025 449.60p 391.05p 347.00p 355.25p 0
27/03/2025 449.60p 418.25p 360.30p 384.40p 0
26/03/2025 449.60p 401.60p 396.75p 396.75p 0
25/03/2025 449.60p 429.60p 387.55p 406.35p 0
24/03/2025 449.60p 405.50p 405.15p 405.15p 0
21/03/2025 449.60p 393.35p 358.70p 379.65p 0
20/03/2025 449.60p 403.55p 361.35p 376.85p 0
19/03/2025 449.60p 389.15p 352.35p 375.20p 0
18/03/2025 449.60p 386.55p 349.50p 362.85p 0
17/03/2025 449.60p 386.70p 349.20p 371.75p 0
14/03/2025 449.60p 388.10p 347.60p 368.30p 0
13/03/2025 449.60p 382.50p 365.90p 365.90p 0
12/03/2025 449.60p 407.70p 357.60p 383.30p 0
11/03/2025 449.60p 380.60p 372.50p 380.60p 3
10/03/2025 449.60p 395.10p 391.50p 391.50p 0
07/03/2025 449.60p 432.30p 426.10p 426.10p 1
06/03/2025 449.60p 466.15p 417.95p 423.95p 0
05/03/2025 449.60p 458.55p 406.65p 423.95p 0
04/03/2025 449.60p 450.25p 393.25p 410.35p 0
03/03/2025 449.60p 499.80p 457.00p 457.00p 0
28/02/2025 449.60p 445.60p 420.30p 445.60p 0
27/02/2025 449.60p 475.00p 456.50p 456.50p 0
26/02/2025 449.60p 473.95p 419.30p 447.45p 0
25/02/2025 449.60p 459.20p 409.70p 435.35p 816
24/02/2025 533.25p 555.78p 416.00p 479.90p 0
21/02/2025 533.25p 620.38p 491.25p 534.88p 0
20/02/2025 533.25p 533.25p 528.63p 528.63p 81
19/02/2025 588.13p 584.13p 487.20p 550.12p 0
18/02/2025 588.13p 641.75p 510.45p 561.75p 0
17/02/2025 588.13p 632.50p 511.55p 574.75p 0
14/02/2025 588.13p 644.63p 515.73p 574.75p 0
13/02/2025 588.13p 670.00p 541.05p 611.12p 0
12/02/2025 588.13p 621.88p 539.88p 565.50p 0
11/02/2025 588.13p 638.38p 521.70p 574.75p 0
10/02/2025 588.13p 600.91p 591.77p 600.92p 1
07/02/2025 588.13p 617.46p 546.42p 572.00p 0
06/02/2025 588.13p 618.01p 551.45p 580.79p 0
05/02/2025 588.13p 619.24p 558.46p 580.79p 0
04/02/2025 588.13p 629.34p 563.66p 601.21p 0
03/02/2025 588.13p 629.03p 546.53p 601.21p 0
31/01/2025 588.13p 664.83p 604.24p 635.41p 0
30/01/2025 588.13p 639.40p 621.24p 639.39p 1
29/01/2025 588.13p 624.17p 567.61p 591.41p 0
28/01/2025 588.13p 615.64p 560.31p 573.48p 0
27/01/2025 588.13p 589.85p 580.71p 580.71p 9
24/01/2025 588.13p 671.32p 601.52p 642.88p 0
23/01/2025 588.13p 662.49p 579.74p 622.18p 0
22/01/2025 588.13p 640.05p 580.12p 606.13p 0
21/01/2025 588.13p 660.72p 553.92p 609.04p 0
20/01/2025 588.13p 677.41p 597.79p 627.27p 0
17/01/2025 588.13p 661.07p 588.33p 629.13p 0
16/01/2025 588.13p 596.27p 588.13p 575.17p 23
15/01/2025 529.69p 577.94p 575.17p 575.17p 10
14/01/2025 529.69p 586.60p 517.83p 538.82p 0
13/01/2025 529.69p 568.05p 490.97p 523.59p 0
10/01/2025 529.69p 546.96p 537.07p 546.96p 10
09/01/2025 529.69p 575.45p 524.20p 549.87p 0
08/01/2025 529.69p 591.69p 525.67p 549.87p 0
07/01/2025 529.69p 605.64p 574.26p 574.26p 0
06/01/2025 529.69p 642.23p 548.72p 609.92p 0
03/01/2025 529.69p 596.95p 520.92p 568.17p 0
02/01/2025 529.69p 581.78p 512.63p 551.07p 0
01/01/2025 529.69p 567.89p 510.81p 550.07p 0
31/12/2024 529.69p 567.89p 510.81p 550.07p 0
30/12/2024 529.69p 529.69p 528.72p 528.99p 2,792
27/12/2024 549.92p 605.40p 526.52p 562.65p 0
26/12/2024 549.92p 600.46p 520.47p 562.51p 0
25/12/2024 549.92p 600.46p 520.47p 562.51p 0

Market data

Select a section