Market data

Select a section

Leverage Shares Public Limited Company LS Faang+ ETP

(FAN1)
Sector: n/a
$51.09
$-0.03 -0.06
Last updated: 10:15:13

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/07/2025 $50.70 $51.12 $50.70 $51.12 13
16/07/2025 $50.91 $50.91 $50.49 $50.49 13
15/07/2025 $49.98 $51.29 $50.07 $50.67 0
14/07/2025 $49.98 $50.07 $49.97 $50.07 0
11/07/2025 $49.98 $50.03 $49.12 $49.64 0
10/07/2025 $49.98 $50.17 $49.04 $49.42 0
09/07/2025 $49.98 $49.37 $48.04 $49.37 5,006
08/07/2025 $49.98 $49.81 $48.83 $49.12 0
07/07/2025 $49.98 $49.53 $48.84 $49.21 2
04/07/2025 $49.98 $50.06 $49.06 $49.35 0
03/07/2025 $49.98 $50.07 $48.96 $49.72 0
02/07/2025 $49.98 $49.24 $48.45 $49.24 0
01/07/2025 $49.98 $49.93 $48.63 $48.63 0
30/06/2025 $49.98 $50.58 $49.98 $49.99 16
27/06/2025 $47.64 $49.88 $48.82 $49.46 0
26/06/2025 $47.64 $50.11 $49.20 $49.20 1
25/06/2025 $47.64 $49.45 $48.49 $48.88 0
24/06/2025 $47.64 $48.90 $47.75 $48.49 0
23/06/2025 $47.64 $48.05 $46.55 $47.74 0
20/06/2025 $47.64 $48.38 $46.39 $46.76 0
19/06/2025 $47.64 $47.97 $46.16 $46.60 0
18/06/2025 $47.64 $48.16 $46.86 $47.50 0
17/06/2025 $47.64 $47.51 $47.27 $47.27 0
16/06/2025 $47.64 $47.64 $47.21 $47.22 25
13/06/2025 $45.19 $47.32 $45.88 $46.75 0
12/06/2025 $45.19 $47.63 $46.48 $47.31 0
11/06/2025 $45.19 $47.76 $46.76 $47.36 0
10/06/2025 $45.19 $47.65 $46.76 $46.76 5
09/06/2025 $45.19 $46.67 $46.58 $46.58 0
06/06/2025 $45.19 $47.42 $45.92 $46.48 0
05/06/2025 $45.19 $47.68 $46.21 $47.31 0
04/06/2025 $45.19 $47.37 $46.41 $46.80 0
03/06/2025 $45.19 $47.21 $45.99 $46.81 0
02/06/2025 $45.19 $45.99 $44.48 $45.99 37
30/05/2025 $46.80 $46.44 $45.46 $46.00 0
29/05/2025 $46.80 $46.80 $46.44 $46.44 499
28/05/2025 $45.53 $46.45 $45.76 $46.04 0
27/05/2025 $45.53 $45.76 $45.53 $45.76 250
26/05/2025 $44.19 $45.62 $44.01 $44.69 0
23/05/2025 $44.19 $45.62 $44.01 $44.69 0
22/05/2025 $44.19 $45.87 $44.51 $45.45 0
21/05/2025 $44.19 $46.17 $44.86 $45.87 0
20/05/2025 $44.19 $45.85 $45.01 $45.35 0
19/05/2025 $44.19 $45.24 $45.16 $45.24 0
16/05/2025 $44.19 $46.10 $44.95 $45.35 0
15/05/2025 $44.19 $45.94 $44.80 $45.33 0
14/05/2025 $44.19 $45.89 $44.52 $45.54 0
13/05/2025 $44.19 $44.71 $44.19 $44.71 13
12/05/2025 $43.82 $43.82 $43.30 $43.29 1
09/05/2025 $36.84 $41.88 $41.71 $41.71 0
08/05/2025 $36.84 $42.20 $40.86 $41.66 0
07/05/2025 $36.84 $41.48 $40.52 $40.86 0
06/05/2025 $36.84 $41.87 $40.97 $40.97 0
05/05/2025 $36.84 $42.33 $40.59 $41.59 0
02/05/2025 $36.84 $42.33 $40.59 $41.59 0
01/05/2025 $36.84 $41.45 $41.28 $41.44 7
30/04/2025 $36.84 $40.15 $38.57 $39.48 0
29/04/2025 $36.84 $40.45 $39.37 $40.01 0
28/04/2025 $36.84 $40.23 $39.37 $39.37 0
25/04/2025 $36.84 $39.82 $39.66 $39.65 1
24/04/2025 $36.84 $38.91 $37.04 $38.65 0
23/04/2025 $36.84 $38.46 $36.42 $37.88 0
22/04/2025 $36.84 $36.60 $36.42 $36.42 1
21/04/2025 $36.84 $37.21 $35.82 $36.20 0
18/04/2025 $36.84 $37.21 $35.82 $36.20 0
17/04/2025 $36.84 $37.21 $35.82 $36.20 0
16/04/2025 $36.84 $37.14 $36.84 $37.13 86
15/04/2025 $38.64 $38.10 $37.90 $38.10 0
14/04/2025 $38.64 $38.90 $37.85 $37.85 10
11/04/2025 $33.78 $38.45 $33.78 $36.91 0
10/04/2025 $33.78 $38.03 $37.09 $37.08 12,000
09/04/2025 $33.78 $35.51 $33.78 $34.54 328
08/04/2025 $35.93 $36.30 $35.72 $35.72 79
07/04/2025 $33.32 $33.76 $31.08 $33.76 30
04/04/2025 $35.42 $35.42 $34.85 $34.85 218
03/04/2025 $37.45 $37.45 $36.71 $37.06 270
02/04/2025 $39.01 $39.11 $38.36 $39.11 0
01/04/2025 $39.01 $38.68 $37.59 $38.68 8
31/03/2025 $39.01 $37.92 $37.55 $37.55 0
28/03/2025 $39.01 $39.92 $38.56 $38.56 4
27/03/2025 $39.01 $40.82 $39.55 $40.17 0
26/03/2025 $39.01 $41.71 $40.27 $40.53 0
25/03/2025 $39.01 $41.74 $40.84 $41.44 0
24/03/2025 $39.01 $41.11 $39.61 $40.97 0
21/03/2025 $39.01 $39.68 $39.61 $39.60 0
20/03/2025 $39.01 $40.16 $38.72 $39.42 0
19/03/2025 $39.01 $39.60 $38.44 $39.33 0
18/03/2025 $39.01 $39.61 $38.13 $38.71 0
17/03/2025 $39.01 $40.80 $39.52 $39.52 0
14/03/2025 $39.01 $39.94 $38.80 $39.52 0
13/03/2025 $39.01 $39.86 $38.48 $38.80 0
12/03/2025 $39.01 $39.77 $39.23 $39.76 0
11/03/2025 $39.01 $39.03 $37.88 $38.47 0
10/03/2025 $39.01 $40.41 $38.32 $38.32 2,128
07/03/2025 $41.29 $40.81 $39.08 $39.33 0
06/03/2025 $41.29 $41.41 $40.15 $40.79 0
05/03/2025 $41.29 $41.50 $40.01 $40.72 0
04/03/2025 $41.29 $41.29 $40.01 $40.01 25
03/03/2025 $41.81 $42.35 $41.80 $42.24 26
28/02/2025 $45.12 $41.89 $41.89 $41.88 2
27/02/2025 $45.12 $45.12 $42.38 $42.81 0
26/02/2025 $45.12 $44.00 $42.65 $43.69 0
25/02/2025 $45.12 $45.12 $42.25 $42.65 0
24/02/2025 $45.12 $45.12 $44.54 $44.53 200
21/02/2025 $47.09 $46.53 $45.57 $45.92 0
20/02/2025 $47.09 $46.61 $45.68 $46.10 0
19/02/2025 $47.09 $46.78 $45.93 $46.43 0
18/02/2025 $47.09 $47.81 $46.48 $46.47 2,023
17/02/2025 $47.37 $47.37 $46.86 $46.86 111
14/02/2025 $46.24 $47.01 $46.28 $46.66 0
13/02/2025 $46.24 $46.46 $46.24 $46.46 1
12/02/2025 $45.87 $45.87 $45.85 $45.85 8
11/02/2025 $45.74 $46.35 $45.52 $45.92 0
10/02/2025 $45.74 $46.58 $45.59 $46.35 0
07/02/2025 $45.74 $46.92 $45.20 $45.94 0
06/02/2025 $45.74 $46.67 $45.95 $46.13 0
05/02/2025 $45.74 $46.50 $45.60 $46.13 0
04/02/2025 $45.74 $46.81 $45.50 $45.95 0
03/02/2025 $45.74 $45.95 $44.30 $45.95 8
31/01/2025 $45.74 $47.74 $46.26 $47.36 0
30/01/2025 $45.74 $47.14 $45.64 $46.26 0
29/01/2025 $45.74 $46.94 $45.64 $46.04 0
28/01/2025 $45.74 $46.03 $45.75 $45.75 1
27/01/2025 $45.74 $46.02 $45.43 $45.43 380
24/01/2025 $48.11 $48.11 $47.06 $48.01 12,974
23/01/2025 $47.62 $47.91 $47.62 $47.64 1,355
22/01/2025 $46.98 $47.90 $47.86 $47.86 5
21/01/2025 $46.98 $47.17 $46.53 $46.53 14
20/01/2025 $46.89 $47.02 $46.89 $47.02 12

Market data

Select a section