Market data

Select a section

Leverage Shares Public Limited Company IncomeShares Gold+ Yield ETP

(GLDE)
Sector: n/a
922.75p
-10.00p -1.07
Last updated: 16:49:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/04/2025 930.25p 951.00p 918.25p 922.75p 3,741
03/04/2025 941.50p 943.25p 910.50p 932.75p 716
02/04/2025 957.00p 959.00p 943.25p 947.50p 585
01/04/2025 945.00p 964.00p 852.38p 952.62p 271
31/03/2025 945.00p 978.25p 922.25p 953.25p 2,341
28/03/2025 945.00p 951.00p 929.50p 940.87p 118
27/03/2025 934.25p 941.75p 924.00p 931.12p 1,279
26/03/2025 919.25p 934.50p 920.50p 925.75p 45
25/03/2025 919.25p 933.75p 915.75p 921.63p 113
24/03/2025 919.25p 931.75p 916.25p 922.38p 571
21/03/2025 927.75p 931.75p 918.75p 922.00p 148
20/03/2025 927.75p 935.25p 915.50p 926.00p 158
19/03/2025 927.75p 951.00p 917.25p 922.12p 3,935
18/03/2025 923.00p 933.25p 911.25p 920.63p 2,340
17/03/2025 917.00p 923.00p 907.50p 913.62p 789
14/03/2025 915.50p 937.25p 882.75p 911.50p 863
13/03/2025 900.75p 915.00p 890.75p 906.62p 3,908
12/03/2025 883.50p 901.00p 884.25p 893.62p 143
11/03/2025 883.50p 900.25p 883.25p 890.38p 222
10/03/2025 906.75p 898.75p 880.25p 889.88p 44
07/03/2025 906.75p 900.50p 884.50p 891.37p 248
06/03/2025 906.75p 899.00p 881.75p 890.75p 83
05/03/2025 906.75p 909.25p 874.00p 898.62p 589
04/03/2025 906.75p 911.50p 893.25p 901.62p 187
03/03/2025 903.00p 923.75p 866.75p 896.00p 732
28/02/2025 897.00p 911.50p 894.00p 901.12p 303
27/02/2025 900.75p 935.25p 897.75p 901.38p 130
26/02/2025 905.50p 916.50p 901.50p 908.37p 1,353
25/02/2025 921.25p 926.50p 906.12p 906.12p 1,551
24/02/2025 919.25p 947.50p 892.75p 920.63p 416
21/02/2025 908.25p 924.75p 887.00p 917.13p 85
20/02/2025 908.25p 930.00p 917.00p 921.25p 196
19/02/2025 908.25p 929.00p 912.00p 919.75p 234
18/02/2025 908.25p 921.75p 906.00p 916.13p 1,033
17/02/2025 886.75p 924.00p 885.75p 908.63p 1,176
14/02/2025 912.00p 926.00p 880.50p 907.50p 3,802
13/02/2025 924.25p 926.00p 914.25p 920.13p 268
12/02/2025 924.25p 930.00p 909.50p 920.50p 1,216
11/02/2025 925.25p 956.75p 902.00p 922.00p 158
10/02/2025 925.25p 949.00p 914.25p 924.50p 1,222
07/02/2025 905.50p 922.75p 903.75p 913.25p 187
06/02/2025 905.50p 917.00p 896.50p 901.12p 39
05/02/2025 905.50p 912.75p 896.25p 901.12p 371
04/02/2025 902.25p 906.50p 891.25p 896.37p 737
03/02/2025 900.50p 930.25p 891.25p 896.37p 819
31/01/2025 894.25p 906.00p 889.25p 893.62p 1,043
30/01/2025 881.50p 890.00p 875.25p 885.75p 783
29/01/2025 885.25p 885.50p 872.50p 876.62p 322
28/01/2025 889.25p 879.75p 866.00p 875.63p 334
27/01/2025 889.25p 900.25p 859.75p 868.75p 576
24/01/2025 889.25p 893.00p 877.25p 878.63p 216
23/01/2025 889.25p 894.75p 876.75p 881.88p 579
22/01/2025 883.00p 893.00p 877.25p 884.75p 66
21/01/2025 883.00p 905.25p 850.75p 879.13p 269
20/01/2025 884.25p 905.00p 855.75p 867.63p 460
17/01/2025 884.25p 886.75p 870.00p 880.38p 897
16/01/2025 869.50p 887.50p 866.25p 866.63p 495
15/01/2025 853.00p 875.50p 858.50p 866.63p 233
14/01/2025 853.00p 875.25p 853.25p 867.25p 53
13/01/2025 853.00p 901.25p 845.75p 870.00p 201
10/01/2025 853.00p 880.50p 855.25p 871.13p 3,714
09/01/2025 853.00p 872.00p 849.00p 852.12p 151
08/01/2025 853.00p 859.50p 836.50p 852.12p 1,160
07/01/2025 838.50p 846.75p 827.00p 838.25p 56
06/01/2025 838.50p 840.00p 823.00p 832.00p 776
03/01/2025 844.75p 852.50p 840.25p 841.63p 54
02/01/2025 844.75p 864.25p 834.75p 848.50p 1,050
01/01/2025 822.25p 833.00p 820.00p 825.87p 101
31/12/2024 822.25p 833.00p 820.00p 825.87p 101
30/12/2024 822.25p 834.00p 816.50p 822.88p 299
27/12/2024 822.75p 836.25p 825.50p 825.50p 99
26/12/2024 822.75p 833.50p 826.13p 826.12p 48
25/12/2024 822.75p 833.50p 826.13p 826.12p 48
24/12/2024 822.75p 833.50p 826.13p 826.12p 48
23/12/2024 822.75p 833.50p 822.75p 827.50p 319
20/12/2024 828.25p 831.00p 820.50p 827.50p 894
19/12/2024 830.25p 825.75p 816.75p 817.13p 81
18/12/2024 830.25p 829.75p 821.00p 821.88p 34
17/12/2024 830.25p 831.25p 822.25p 822.25p 8
16/12/2024 830.25p 842.50p 826.50p 827.62p 550
13/12/2024 837.50p 845.25p 829.00p 833.75p 172
12/12/2024 837.50p 842.50p 834.50p 834.50p 238
11/12/2024 838.00p 857.75p 810.50p 838.37p 1,953
10/12/2024 822.25p 837.25p 822.25p 831.50p 59
09/12/2024 799.50p 827.00p 799.50p 824.63p 142
06/12/2024 826.25p 822.75p 811.75p 818.88p 75
05/12/2024 826.25p 826.25p 819.00p 819.00p 72
04/12/2024 829.75p 832.25p 827.50p 827.50p 36
03/12/2024 829.75p 830.75p 825.13p 825.13p 18
02/12/2024 829.75p 830.75p 815.00p 826.12p 1,973

Market data

Select a section