Leverage Shares Public Limited Company LS Short Volatility Long Tech ETP

(LTSV)
Sector: n/a
2,588.50p
29.85p 1.17
Last updated: 12:18:30

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 2,707.00p 2,601.75p 2,501.75p 2,531.30p 0
21/11/2024 2,707.00p 2,580.35p 2,449.95p 2,531.30p 0
20/11/2024 2,707.00p 2,538.00p 2,488.15p 2,488.15p 0
19/11/2024 2,707.00p 2,556.95p 2,443.40p 2,519.35p 0
18/11/2024 2,707.00p 2,532.95p 2,522.40p 2,532.95p 0
15/11/2024 2,707.00p 2,583.40p 2,477.40p 2,581.90p 0
14/11/2024 2,707.00p 2,707.00p 2,574.90p 2,581.90p 748
13/11/2024 2,580.10p 2,580.10p 2,578.25p 2,578.25p 3
12/11/2024 2,476.90p 2,570.40p 2,549.10p 2,570.40p 774
11/11/2024 2,476.90p 2,593.75p 2,524.65p 2,553.15p 0
08/11/2024 2,476.90p 2,562.75p 2,498.60p 2,536.65p 0
07/11/2024 2,476.90p 2,532.75p 2,464.25p 2,518.45p 0
06/11/2024 2,476.90p 2,485.40p 2,476.90p 2,485.40p 100
05/11/2024 2,414.60p 2,380.90p 2,304.20p 2,366.55p 0
04/11/2024 2,414.60p 2,371.45p 2,289.95p 2,340.30p 0
01/11/2024 2,414.60p 2,382.40p 2,290.25p 2,342.20p 0
31/10/2024 2,414.60p 2,389.25p 2,297.35p 2,329.00p 0
30/10/2024 2,414.60p 2,445.40p 2,359.15p 2,399.60p 0
29/10/2024 2,414.60p 2,419.40p 2,349.35p 2,400.10p 0
28/10/2024 2,414.60p 2,430.45p 2,359.40p 2,394.00p 0
25/10/2024 2,414.60p 2,414.60p 2,401.10p 2,401.10p 5
24/10/2024 2,372.10p 2,372.10p 2,359.05p 2,369.60p 3
23/10/2024 2,373.30p 2,427.05p 2,355.80p 2,369.60p 0
22/10/2024 2,373.30p 2,417.95p 2,345.05p 2,384.95p 0
21/10/2024 2,373.30p 2,373.30p 2,366.45p 2,366.45p 6
18/10/2024 2,370.20p 2,381.60p 2,370.00p 2,381.60p 18
17/10/2024 2,383.90p 2,383.90p 2,372.10p 2,372.10p 5
16/10/2024 2,338.00p 2,349.10p 2,337.30p 2,349.10p 3
15/10/2024 2,345.35p 2,421.70p 2,318.90p 2,349.45p 0
14/10/2024 2,345.35p 2,378.60p 2,369.10p 2,378.60p 1
11/10/2024 2,310.60p 2,372.10p 2,304.55p 2,345.35p 0
10/10/2024 2,310.60p 2,375.30p 2,306.40p 2,349.70p 0
09/10/2024 2,310.60p 2,362.25p 2,281.60p 2,338.90p 0
08/10/2024 2,310.60p 2,344.30p 2,238.30p 2,312.15p 0
07/10/2024 2,310.60p 2,312.15p 2,310.60p 2,312.15p 4
04/10/2024 2,279.40p 2,357.20p 2,250.10p 2,296.85p 0
03/10/2024 2,279.40p 2,288.40p 2,279.40p 2,288.40p 1
02/10/2024 2,279.70p 2,277.75p 2,254.50p 2,277.75p 413
01/10/2024 2,279.70p 2,311.60p 2,255.90p 2,255.90p 0
30/09/2024 2,279.70p 2,284.40p 2,279.70p 2,284.40p 25
27/09/2024 2,319.70p 2,320.30p 2,307.20p 2,307.20p 29
26/09/2024 2,288.40p 2,380.25p 2,273.20p 2,307.55p 0
25/09/2024 2,288.40p 2,341.80p 2,263.55p 2,314.50p 0
24/09/2024 2,288.40p 2,298.45p 2,288.40p 2,298.45p 4
23/09/2024 2,314.70p 2,344.75p 2,269.30p 2,302.10p 0
20/09/2024 2,314.70p 2,334.70p 2,266.90p 2,292.30p 0
19/09/2024 2,314.70p 2,315.55p 2,314.60p 2,315.55p 2
18/09/2024 2,269.00p 2,269.00p 2,252.50p 2,260.25p 4
17/09/2024 2,274.20p 2,312.05p 2,237.00p 2,281.45p 0
16/09/2024 2,274.20p 2,274.20p 2,238.50p 2,248.55p 13
13/09/2024 2,186.60p 2,310.40p 2,249.25p 2,262.95p 0
12/09/2024 2,186.60p 2,264.50p 2,262.95p 2,165.35p 3
11/09/2024 2,186.60p 2,226.95p 2,126.65p 2,180.90p 0
10/09/2024 2,186.60p 2,186.60p 2,180.90p 2,180.90p 14
09/09/2024 2,306.70p 2,193.00p 2,105.45p 2,136.05p 0
06/09/2024 2,306.70p 2,222.15p 2,077.10p 2,193.00p 0
05/09/2024 2,306.70p 2,236.20p 2,121.40p 2,193.00p 0
04/09/2024 2,306.70p 2,238.25p 2,130.30p 2,193.00p 0
03/09/2024 2,306.70p 2,363.05p 2,223.65p 2,256.70p 0
02/09/2024 2,306.70p 2,332.30p 2,306.70p 2,307.10p 900
30/08/2024 2,283.50p 2,345.35p 2,282.05p 2,307.10p 0
29/08/2024 2,283.50p 2,344.95p 2,236.75p 2,315.80p 0
28/08/2024 2,283.50p 2,339.50p 2,255.05p 2,275.05p 0
27/08/2024 2,283.50p 2,301.40p 2,283.50p 2,301.40p 1
26/08/2024 2,350.40p 2,388.85p 2,308.45p 2,333.40p 0
23/08/2024 2,350.40p 2,388.85p 2,308.45p 2,333.40p 0
22/08/2024 2,350.40p 2,388.85p 2,308.45p 2,333.40p 0
21/08/2024 2,350.40p 2,350.40p 2,350.05p 2,350.05p 1
20/08/2024 2,344.70p 2,416.45p 2,329.10p 2,359.70p 0
19/08/2024 2,344.70p 2,360.90p 2,343.70p 2,360.90p 2
16/08/2024 2,226.40p 2,387.70p 2,310.80p 2,349.20p 0
15/08/2024 2,226.40p 2,374.90p 2,264.25p 2,358.10p 0
14/08/2024 2,226.40p 2,303.75p 2,230.80p 2,285.20p 0
13/08/2024 2,226.40p 2,230.80p 2,213.10p 2,230.80p 3
12/08/2024 2,120.30p 2,255.75p 2,120.30p 2,202.50p 0
09/08/2024 2,120.30p 2,120.30p 2,120.30p 2,120.30p 409
08/08/2024 1,991.20p 2,083.95p 1,991.20p 2,083.95p 10
07/08/2024 1,948.40p 2,142.40p 2,001.85p 2,118.25p 0
06/08/2024 1,948.40p 2,001.85p 1,913.70p 2,001.85p 1,517
05/08/2024 1,762.60p 1,904.30p 1,762.60p 1,900.95p 865
02/08/2024 2,284.70p 2,307.35p 2,062.30p 2,307.35p 0
01/08/2024 2,284.70p 2,413.15p 2,269.20p 2,307.35p 0
31/07/2024 2,284.70p 2,386.20p 2,258.20p 2,347.85p 0
30/07/2024 2,284.70p 2,284.80p 2,278.25p 2,278.25p 2
29/07/2024 2,411.60p 2,368.45p 2,251.00p 2,299.10p 0
26/07/2024 2,411.60p 2,330.85p 2,234.10p 2,281.70p 0
25/07/2024 2,411.60p 2,328.60p 2,191.50p 2,281.70p 0
24/07/2024 2,411.60p 2,411.60p 2,313.45p 2,313.45p 1
23/07/2024 2,454.40p 2,463.00p 2,346.55p 2,426.80p 0
22/07/2024 2,454.40p 2,444.90p 2,324.65p 2,381.10p 0
19/07/2024 2,454.40p 2,440.20p 2,320.95p 2,357.50p 0
18/07/2024 2,454.40p 2,472.00p 2,334.85p 2,371.95p 0
17/07/2024 2,454.40p 2,454.40p 2,415.05p 2,415.05p 22
16/07/2024 2,487.90p 2,490.00p 2,484.90p 2,490.00p 5
15/07/2024 2,526.40p 2,552.95p 2,455.85p 2,508.80p 0
12/07/2024 2,526.40p 2,539.90p 2,433.90p 2,501.75p 0
11/07/2024 2,526.40p 2,591.55p 2,454.55p 2,492.20p 0
10/07/2024 2,526.40p 2,585.35p 2,491.25p 2,537.60p 0
09/07/2024 2,526.40p 2,587.90p 2,490.45p 2,539.70p 0
08/07/2024 2,526.40p 2,528.85p 2,515.00p 2,528.85p 1,004
05/07/2024 2,563.80p 2,556.90p 2,466.50p 2,516.45p 0
04/07/2024 2,563.80p 2,563.80p 2,504.30p 2,504.30p 106
03/07/2024 2,522.60p 2,540.75p 2,456.05p 2,499.25p 0
02/07/2024 2,522.60p 2,522.60p 2,493.25p 2,493.25p 110
01/07/2024 2,495.10p 2,495.10p 2,468.25p 2,468.25p 110
28/06/2024 2,428.50p 2,545.60p 2,441.70p 2,484.60p 0
27/06/2024 2,428.50p 2,513.95p 2,419.85p 2,466.60p 0
26/06/2024 2,428.50p 2,509.55p 2,411.30p 2,461.30p 0
25/06/2024 2,428.50p 2,446.00p 2,428.50p 2,446.00p 567
24/06/2024 2,455.70p 2,484.10p 2,437.80p 2,437.80p 235
21/06/2024 2,523.10p 2,499.40p 2,405.45p 2,472.15p 0
20/06/2024 2,523.10p 2,521.25p 2,432.50p 2,472.15p 0
19/06/2024 2,523.10p 2,523.10p 2,472.25p 2,472.25p 84
18/06/2024 2,475.80p 2,475.80p 2,467.35p 2,467.35p 2
17/06/2024 2,364.80p 2,496.70p 2,400.50p 2,454.20p 0
14/06/2024 2,364.80p 2,470.90p 2,384.90p 2,434.50p 0
13/06/2024 2,364.80p 2,468.65p 2,381.80p 2,423.65p 0
12/06/2024 2,364.80p 2,442.60p 2,349.15p 2,408.90p 0
11/06/2024 2,364.80p 2,375.05p 2,364.50p 2,375.05p 5
10/06/2024 2,363.90p 2,411.35p 2,303.80p 2,370.60p 0
07/06/2024 2,363.90p 2,370.45p 2,363.70p 2,370.45p 4
06/06/2024 2,355.80p 2,397.40p 2,320.60p 2,356.55p 0
05/06/2024 2,355.80p 2,387.60p 2,265.90p 2,345.35p 0
04/06/2024 2,355.80p 2,353.90p 2,232.75p 2,288.65p 0
03/06/2024 2,355.80p 2,380.50p 2,238.00p 2,290.75p 0
31/05/2024 2,355.80p 2,350.85p 2,214.55p 2,259.20p 0
30/05/2024 2,355.80p 2,370.75p 2,250.50p 2,299.50p 0
29/05/2024 2,355.80p 2,386.45p 2,262.00p 2,326.20p 0
28/05/2024 2,355.80p 2,399.25p 2,276.90p 2,336.90p 0
27/05/2024 2,355.80p 2,405.85p 2,286.20p 2,343.10p 0