Leverage Shares Public Limited Company 1X MSFT

(MSFT)
Sector: n/a
676.10p
5.90p 0.88
Last updated: 12:36:59

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 668.85p 670.20p 668.85p 669.75p 1,123
21/11/2024 667.40p 686.32p 598.90p 669.75p 0
20/11/2024 667.40p 673.70p 638.75p 662.85p 443
19/11/2024 662.35p 662.35p 662.20p 662.20p 559
18/11/2024 680.15p 666.75p 626.35p 661.55p 26
15/11/2024 680.15p 680.15p 657.20p 679.13p 218
14/11/2024 679.85p 686.55p 679.13p 679.13p 594
13/11/2024 673.15p 683.00p 669.05p 674.00p 75
12/11/2024 673.25p 683.15p 659.50p 656.83p 171
11/11/2024 666.45p 697.05p 627.00p 656.83p 0
08/11/2024 666.45p 666.45p 655.80p 664.75p 84
07/11/2024 658.00p 664.83p 658.00p 664.83p 48
06/11/2024 654.10p 659.40p 653.25p 654.65p 4,884
05/11/2024 641.30p 644.73p 641.30p 644.72p 200
04/11/2024 644.55p 644.55p 639.00p 648.00p 831
01/11/2024 644.10p 648.00p 644.10p 644.40p 73
31/10/2024 640.10p 663.90p 639.00p 644.40p 1,447
30/10/2024 680.85p 685.25p 680.45p 680.45p 85
29/10/2024 667.60p 671.05p 667.60p 670.75p 42
28/10/2024 674.45p 676.50p 668.95p 669.22p 1,683
25/10/2024 667.50p 686.05p 667.50p 672.90p 81
24/10/2024 666.60p 666.60p 660.05p 670.67p 19
23/10/2024 667.95p 674.25p 663.40p 670.67p 1,086
22/10/2024 651.25p 665.88p 651.10p 665.88p 58
21/10/2024 647.95p 665.38p 583.60p 646.27p 0
18/10/2024 647.95p 657.15p 643.48p 651.07p 3
17/10/2024 653.90p 719.78p 588.27p 651.07p 0
16/10/2024 653.90p 653.90p 643.20p 653.57p 48
15/10/2024 652.80p 652.80p 646.30p 646.30p 104
14/10/2024 650.00p 655.00p 650.00p 651.92p 4,599
11/10/2024 643.95p 645.70p 644.17p 644.18p 12,389
10/10/2024 643.95p 714.30p 577.40p 646.80p 0
09/10/2024 643.95p 649.85p 629.50p 649.85p 5
08/10/2024 635.25p 641.35p 634.77p 644.12p 50
07/10/2024 645.50p 709.78p 623.08p 644.12p 0
04/10/2024 645.50p 664.10p 582.75p 651.67p 0
03/10/2024 645.50p 645.50p 645.13p 645.13p 622
02/10/2024 638.00p 640.40p 638.00p 640.40p 127
01/10/2024 661.70p 715.15p 578.55p 641.73p 0
30/09/2024 661.70p 649.00p 641.10p 641.10p 9
27/09/2024 661.70p 654.20p 650.80p 651.25p 9
26/09/2024 661.70p 698.28p 592.52p 651.05p 0
25/09/2024 661.70p 655.80p 655.57p 655.57p 3
24/09/2024 661.70p 657.40p 650.35p 650.35p 7
23/09/2024 661.70p 667.35p 659.80p 661.80p 1,264
20/09/2024 670.45p 665.95p 663.05p 664.35p 13
19/09/2024 670.45p 688.90p 663.50p 671.50p 294
18/09/2024 670.65p 685.45p 649.85p 663.40p 1,054
17/09/2024 660.80p 687.85p 665.68p 665.68p 4
16/09/2024 660.80p 662.10p 660.80p 662.10p 3
13/09/2024 656.90p 662.30p 656.90p 652.40p 58
12/09/2024 659.60p 672.40p 652.15p 652.40p 421
11/09/2024 631.05p 640.98p 637.65p 640.97p 12
10/09/2024 631.05p 645.90p 631.05p 642.37p 104
09/09/2024 629.90p 630.75p 615.90p 625.83p 11
06/09/2024 626.90p 642.80p 557.35p 620.95p 0
05/09/2024 626.90p 644.50p 561.85p 628.65p 0
04/09/2024 626.90p 632.15p 626.90p 631.00p 1,411
03/09/2024 649.30p 640.40p 631.40p 640.40p 5
02/09/2024 649.30p 649.75p 576.50p 641.00p 0
30/08/2024 649.30p 641.00p 639.00p 641.00p 2
29/08/2024 649.30p 649.30p 646.75p 646.75p 1
28/08/2024 632.75p 632.75p 628.75p 628.75p 113
27/08/2024 637.15p 637.15p 631.15p 631.15p 117
26/08/2024 661.10p 726.73p 584.65p 650.08p 0
23/08/2024 661.10p 726.73p 584.65p 650.08p 0
22/08/2024 661.10p 726.73p 584.65p 650.08p 0
21/08/2024 661.10p 729.93p 589.38p 658.02p 0
20/08/2024 661.10p 669.60p 645.82p 653.38p 2
19/08/2024 656.10p 656.10p 651.90p 653.38p 763
16/08/2024 658.15p 658.15p 657.60p 657.60p 392
15/08/2024 659.95p 660.83p 659.95p 660.83p 1
14/08/2024 649.75p 699.30p 588.70p 656.65p 0
13/08/2024 649.75p 652.25p 649.75p 652.25p 4
12/08/2024 642.00p 680.95p 626.48p 642.55p 0
09/08/2024 642.00p 642.00p 641.27p 641.27p 26
08/08/2024 653.95p 700.05p 568.33p 642.00p 0
07/08/2024 653.95p 653.95p 648.70p 648.70p 16
06/08/2024 646.40p 646.40p 637.50p 640.63p 19
05/08/2024 652.25p 652.25p 605.90p 633.50p 901
02/08/2024 654.00p 655.50p 641.50p 641.50p 3,648
01/08/2024 672.95p 673.25p 664.65p 664.65p 151
31/07/2024 676.80p 676.80p 650.50p 659.10p 1,212
30/07/2024 676.10p 671.80p 660.28p 660.27p 1
29/07/2024 676.10p 676.10p 671.25p 671.25p 4,274
26/07/2024 666.20p 667.35p 662.15p 654.90p 409
25/07/2024 695.50p 741.95p 599.30p 654.90p 0
24/07/2024 695.50p 695.50p 675.98p 675.97p 46
23/07/2024 696.85p 702.80p 696.85p 702.80p 5
22/07/2024 690.85p 690.95p 689.83p 689.83p 1,403
19/07/2024 664.30p 692.83p 664.30p 692.82p 167
18/07/2024 675.70p 681.38p 673.85p 681.37p 27
17/07/2024 711.00p 711.00p 683.20p 686.55p 8,054
16/07/2024 711.70p 723.22p 699.08p 701.82p 0
15/07/2024 711.70p 741.45p 694.85p 710.87p 0
12/07/2024 711.70p 713.65p 708.88p 708.87p 104
11/07/2024 710.00p 715.00p 709.88p 709.88p 1,307
10/07/2024 730.80p 734.60p 727.18p 727.17p 1,270
09/07/2024 734.65p 762.15p 734.45p 737.33p 539
08/07/2024 738.30p 742.40p 705.15p 741.58p 1,416
05/07/2024 737.70p 738.80p 731.50p 736.00p 1,647
04/07/2024 755.00p 769.07p 687.85p 730.90p 0
03/07/2024 755.00p 755.00p 730.48p 730.47p 3,495
02/07/2024 715.55p 732.80p 715.55p 731.52p 125
01/07/2024 716.50p 724.60p 716.50p 724.60p 750
28/06/2024 718.05p 766.50p 689.95p 726.03p 899
27/06/2024 723.25p 844.60p 687.25p 728.50p 103
26/06/2024 720.15p 726.60p 707.35p 726.60p 6,954
25/06/2024 715.70p 721.25p 706.33p 706.33p 884
24/06/2024 721.15p 722.55p 705.85p 705.85p 109
21/06/2024 720.60p 720.60p 715.35p 717.82p 827
20/06/2024 718.00p 718.00p 704.00p 710.17p 7,509
19/06/2024 708.20p 714.25p 708.20p 714.25p 78
18/06/2024 719.30p 719.70p 717.53p 717.53p 45
17/06/2024 707.20p 722.75p 707.20p 709.80p 1,234
14/06/2024 699.20p 706.13p 699.20p 706.13p 1,362
13/06/2024 700.75p 705.90p 698.35p 703.05p 2,212
12/06/2024 692.50p 692.50p 686.00p 690.85p 5,707
11/06/2024 675.85p 688.95p 641.95p 681.62p 0
10/06/2024 675.85p 681.00p 675.85p 681.00p 351
07/06/2024 672.90p 676.63p 672.90p 676.63p 10
06/06/2024 671.95p 679.60p 671.95p 679.60p 1
05/06/2024 662.30p 673.55p 662.30p 673.55p 1
04/06/2024 653.30p 653.30p 647.52p 646.20p 94
03/06/2024 631.70p 696.55p 631.70p 646.20p 856
31/05/2024 694.95p 649.55p 647.88p 647.88p 7
30/05/2024 694.95p 694.95p 661.00p 667.12p 2,624
29/05/2024 669.10p 684.70p 669.10p 684.70p 135
28/05/2024 678.10p 686.30p 678.10p 686.30p 139
27/05/2024 681.95p 683.35p 680.80p 682.88p 168