Leverage Shares Public Limited Company 5X Long Magnificent 7 Etp

(MAG5)
Sector: n/a
2,959.50p
101.50p 3.55
Last updated: 16:35:26

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 2,929.00p 3,064.00p 2,773.00p 2,959.50p 10,658
07/11/2024 2,565.00p 2,869.00p 2,549.00p 2,858.00p 10,042
06/11/2024 2,448.00p 2,544.00p 2,309.00p 2,526.50p 22,072
05/11/2024 2,033.50p 2,162.50p 2,018.50p 2,145.00p 3,709
04/11/2024 2,146.00p 2,157.50p 1,955.00p 2,077.50p 9,923
01/11/2024 2,122.50p 2,181.00p 2,094.00p 2,135.75p 6,822
31/10/2024 2,259.00p 2,359.00p 2,072.00p 2,094.00p 10,786
30/10/2024 2,594.00p 2,662.00p 2,460.00p 2,554.00p 14,740
29/10/2024 2,364.00p 2,439.50p 2,349.50p 2,402.00p 1,932
28/10/2024 2,476.50p 2,542.00p 2,408.50p 2,456.75p 8,708
25/10/2024 2,227.00p 2,484.00p 2,209.50p 2,462.25p 9,959
24/10/2024 2,150.50p 2,204.25p 2,119.00p 2,005.25p 4,262
23/10/2024 2,133.50p 2,156.50p 2,005.25p 2,005.25p 2,143
22/10/2024 2,073.50p 2,143.50p 2,001.50p 2,109.75p 6,862
21/10/2024 2,026.00p 2,071.50p 1,961.50p 2,001.75p 2,522
18/10/2024 2,029.50p 2,083.50p 2,006.00p 2,048.50p 1,605
17/10/2024 2,038.00p 2,115.00p 1,928.50p 2,029.25p 6,614
16/10/2024 1,979.00p 2,109.50p 1,864.50p 1,933.50p 3,326
15/10/2024 2,023.50p 2,100.50p 1,897.50p 1,939.00p 6,229
14/10/2024 1,939.50p 2,094.00p 1,939.50p 2,030.25p 2,832
11/10/2024 1,968.50p 2,243.00p 1,886.00p 1,942.00p 1,639
10/10/2024 2,086.00p 2,107.00p 1,996.50p 2,067.00p 6,920
09/10/2024 2,053.00p 2,111.00p 1,970.50p 2,076.00p 5,770
08/10/2024 1,966.00p 2,062.50p 1,881.00p 2,038.25p 1,356
07/10/2024 2,045.00p 2,134.00p 1,981.50p 1,974.00p 2,019
04/10/2024 1,921.00p 2,162.50p 1,921.00p 1,974.00p 4,036
03/10/2024 1,901.00p 2,017.50p 1,852.00p 1,911.75p 2,586
02/10/2024 1,933.00p 1,976.50p 1,783.00p 1,900.50p 10,658
01/10/2024 2,131.50p 2,202.50p 1,839.00p 1,881.50p 6,741
30/09/2024 2,003.50p 2,082.00p 1,961.50p 2,046.00p 3,986
27/09/2024 2,018.00p 2,102.50p 1,994.50p 2,005.25p 4,967
26/09/2024 2,189.00p 2,238.00p 1,992.00p 2,032.25p 7,174
25/09/2024 1,977.50p 2,091.00p 1,942.00p 2,063.00p 12,946
24/09/2024 1,970.00p 1,999.50p 1,834.50p 1,945.25p 4,759
23/09/2024 1,876.50p 1,944.50p 1,864.50p 1,930.75p 3,670
20/09/2024 1,882.50p 1,951.00p 1,803.00p 1,836.75p 4,758
19/09/2024 1,766.50p 1,938.00p 1,762.00p 1,931.75p 6,101
18/09/2024 1,672.00p 1,691.50p 1,633.00p 1,656.00p 1,723
17/09/2024 1,719.00p 1,750.00p 1,618.50p 1,704.00p 1,323
16/09/2024 1,681.00p 1,706.50p 1,511.00p 1,616.50p 6,756
13/09/2024 1,689.50p 1,767.00p 1,489.00p 1,628.75p 3,844
12/09/2024 1,614.50p 1,678.50p 1,554.50p 1,351.75p 20,716
11/09/2024 1,370.00p 1,469.50p 1,308.50p 1,351.75p 4,782
10/09/2024 1,291.50p 1,408.50p 1,268.00p 1,379.75p 13,882
09/09/2024 1,301.50p 1,342.00p 1,238.00p 1,264.00p 12,545
06/09/2024 1,446.50p 1,672.50p 1,268.50p 1,275.25p 20,913
05/09/2024 1,393.50p 1,607.50p 1,376.50p 1,472.25p 8,805
04/09/2024 1,320.50p 1,484.50p 1,284.50p 1,423.50p 17,007
03/09/2024 1,603.50p 1,721.00p 1,474.50p 1,495.25p 9,464
02/09/2024 1,695.00p 1,764.00p 1,591.50p 1,617.00p 1,282
30/08/2024 1,660.50p 1,698.00p 1,605.00p 1,617.00p 4,952
29/08/2024 1,593.00p 1,780.00p 1,548.00p 1,716.75p 15,028
28/08/2024 1,737.50p 1,785.50p 1,574.50p 1,604.00p 4,644
27/08/2024 1,776.00p 1,849.00p 1,670.50p 1,755.00p 5,688
26/08/2024 2,036.00p 2,077.00p 1,931.75p 1,931.75p 9,320
23/08/2024 2,036.00p 2,077.00p 1,931.75p 1,931.75p 9,320
22/08/2024 2,036.00p 2,077.00p 1,931.75p 1,931.75p 9,320
21/08/2024 1,949.00p 2,137.00p 1,935.00p 1,980.00p 5,024
20/08/2024 2,019.00p 2,058.00p 1,906.50p 1,953.25p 12,198
19/08/2024 1,850.50p 1,910.50p 1,778.00p 1,899.75p 4,568
16/08/2024 1,849.50p 1,899.50p 1,746.50p 1,825.00p 7,960
15/08/2024 1,645.00p 1,838.50p 1,589.00p 1,814.50p 16,005
14/08/2024 1,681.00p 1,765.00p 1,530.00p 1,606.00p 10,999
13/08/2024 1,474.00p 1,606.50p 1,434.50p 1,598.00p 11,152
12/08/2024 1,454.00p 1,554.50p 1,321.00p 1,423.75p 5,518
09/08/2024 1,429.00p 1,442.00p 1,289.00p 1,353.25p 3,558
08/08/2024 1,204.50p 1,341.00p 1,142.00p 1,311.25p 17,203
07/08/2024 1,300.00p 1,549.00p 1,192.50p 1,349.50p 13,700
06/08/2024 1,420.00p 1,502.00p 1,139.50p 1,239.50p 23,825
05/08/2024 1,156.00p 1,323.50p 767.50p 1,269.50p 69,371
02/08/2024 1,540.00p 1,684.00p 1,389.50p 1,511.75p 21,720
01/08/2024 2,207.50p 2,418.50p 1,956.50p 2,062.00p 16,611
31/07/2024 1,825.50p 2,004.50p 1,759.50p 1,993.00p 6,297
30/07/2024 1,870.50p 1,948.50p 1,729.00p 1,755.25p 5,819
29/07/2024 1,870.50p 1,991.00p 1,826.50p 1,882.25p 14,303
26/07/2024 1,800.00p 1,892.50p 1,728.00p 1,865.50p 13,168
25/07/2024 1,856.00p 1,914.00p 1,587.50p 1,865.50p 24,884
24/07/2024 2,298.00p 2,343.00p 1,965.00p 1,988.50p 15,323
23/07/2024 2,608.00p 2,760.00p 2,557.00p 2,733.00p 8,520
22/07/2024 2,455.00p 2,672.00p 2,352.50p 2,509.00p 9,939
19/07/2024 2,513.00p 2,581.00p 2,391.50p 2,399.00p 2,615
18/07/2024 2,671.00p 2,769.00p 2,399.50p 2,403.00p 33,227
17/07/2024 2,827.00p 3,002.00p 2,526.00p 2,583.00p 14,081
16/07/2024 3,180.00p 3,237.00p 2,911.00p 3,032.00p 16,661
15/07/2024 3,256.00p 3,383.00p 3,172.00p 3,308.00p 25,247
12/07/2024 2,908.00p 3,200.00p 2,860.00p 3,150.50p 16,687
11/07/2024 3,819.00p 3,971.00p 3,259.50p 3,259.50p 24,271
10/07/2024 3,720.00p 3,774.00p 3,658.00p 3,719.00p 8,245
09/07/2024 3,473.00p 3,719.00p 3,460.00p 3,622.50p 13,190
08/07/2024 3,462.00p 3,546.00p 3,342.00p 3,516.50p 20,929
05/07/2024 3,290.00p 3,407.00p 3,198.00p 3,407.00p 7,625
04/07/2024 3,179.00p 3,296.00p 3,151.00p 3,218.00p 3,548
03/07/2024 2,951.00p 3,320.00p 2,771.00p 3,085.00p 15,635
02/07/2024 2,598.00p 2,853.00p 2,514.00p 2,836.50p 2,845
01/07/2024 2,464.00p 2,610.50p 2,423.50p 2,610.50p 1,634
28/06/2024 2,680.00p 2,748.00p 2,613.00p 2,634.00p 6,312
27/06/2024 2,611.00p 2,629.00p 2,498.00p 2,543.00p 3,050
26/06/2024 2,441.50p 2,504.00p 2,355.00p 2,462.75p 2,266
25/06/2024 2,074.00p 2,322.50p 2,061.50p 2,322.50p 1,404
24/06/2024 2,285.50p 2,319.00p 2,149.00p 2,228.25p 4,498
21/06/2024 2,316.00p 2,389.00p 2,206.50p 2,324.25p 10,639
20/06/2024 2,594.00p 2,623.00p 2,415.00p 2,466.50p 3,189
19/06/2024 2,514.00p 2,563.00p 2,465.50p 2,524.00p 2,662
18/06/2024 2,494.50p 2,513.00p 2,378.00p 2,380.50p 3,973
17/06/2024 2,367.50p 2,397.50p 2,320.50p 2,378.00p 2,168
14/06/2024 2,315.50p 2,862.00p 2,275.50p 2,314.25p 3,862
13/06/2024 2,395.00p 2,543.00p 2,292.00p 2,308.75p 6,637
12/06/2024 2,057.00p 2,277.50p 2,033.00p 2,272.00p 5,803
11/06/2024 1,953.50p 1,979.00p 1,910.00p 1,958.75p 1,121
10/06/2024 1,945.00p 1,994.00p 1,884.00p 1,959.75p 3,353
07/06/2024 1,941.00p 1,970.00p 1,875.00p 1,899.50p 692
06/06/2024 1,887.50p 2,008.00p 1,887.50p 1,899.50p 1,908
05/06/2024 1,799.00p 1,857.00p 1,750.00p 1,850.75p 1,536
04/06/2024 1,679.00p 1,714.50p 1,651.50p 1,684.75p 276
03/06/2024 1,679.00p 1,747.00p 1,662.00p 1,693.75p 1,397
31/05/2024 1,614.50p 1,709.00p 1,502.00p 1,512.00p 1,559
30/05/2024 1,767.50p 1,767.50p 1,677.50p 1,694.25p 2,077
29/05/2024 1,789.00p 1,825.50p 1,720.00p 1,790.25p 1,531
28/05/2024 1,666.50p 1,776.50p 1,666.50p 1,747.50p 3,192
27/05/2024 1,609.00p 1,680.00p 1,553.50p 1,666.50p 3,405
24/05/2024 1,609.00p 1,680.00p 1,553.50p 1,666.50p 3,405
23/05/2024 1,681.50p 1,731.50p 1,611.50p 1,656.75p 1,679
22/05/2024 1,531.00p 1,621.50p 1,576.00p 1,586.75p 110
21/05/2024 1,531.00p 1,563.50p 1,485.00p 1,555.00p 1,466
20/05/2024 1,536.50p 1,558.00p 1,511.50p 1,539.50p 2,058
17/05/2024 1,508.50p 1,529.50p 1,495.50p 1,514.50p 1,407
16/05/2024 1,533.50p 1,544.50p 1,533.50p 1,544.50p 629
15/05/2024 1,451.00p 1,508.50p 1,451.00p 1,502.00p 44
14/05/2024 1,441.00p 1,460.00p 1,337.25p 1,449.50p 0
13/05/2024 1,441.00p 1,404.25p 1,331.00p 1,363.50p 0
10/05/2024 1,441.00p 1,441.00p 1,366.00p 1,366.00p 180