Market data

Select a section

Leverage Shares Public Limited Company IncomeShares Microsoft (MSFT) Opt...

(MSFY)
Sector: n/a
$9.58
$-0.10 -1.05
Last updated: 16:35:11

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 $9.63 $9.70 $9.58 $9.58 3
15/05/2025 $9.63 $9.68 $9.55 $9.68 1
14/05/2025 $9.63 $9.63 $9.45 $9.61 169
13/05/2025 $9.42 $9.57 $9.45 $9.51 0
12/05/2025 $9.42 $9.58 $9.35 $9.42 114
09/05/2025 $8.53 $9.39 $9.30 $9.30 0
08/05/2025 $8.53 $9.36 $9.34 $9.36 5
07/05/2025 $8.53 $9.30 $9.21 $9.21 0
06/05/2025 $8.53 $9.30 $9.20 $9.27 59
05/05/2025 $8.53 $9.43 $9.19 $9.25 6
02/05/2025 $8.53 $9.43 $9.19 $9.25 6
01/05/2025 $8.53 $9.24 $9.22 $9.24 3
30/04/2025 $8.53 $8.97 $8.86 $8.86 0
29/04/2025 $8.53 $8.94 $8.90 $8.90 0
28/04/2025 $8.53 $8.93 $8.80 $8.80 1
25/04/2025 $8.53 $8.91 $8.84 $8.84 1
24/04/2025 $8.53 $8.74 $8.60 $8.74 0
23/04/2025 $8.53 $8.68 $8.60 $8.60 0
22/04/2025 $8.53 $8.37 $8.34 $8.34 3
21/04/2025 $8.53 $8.60 $8.47 $8.47 40
18/04/2025 $8.53 $8.60 $8.47 $8.47 40
17/04/2025 $8.53 $8.60 $8.47 $8.47 40
16/04/2025 $8.92 $8.81 $8.65 $8.67 0
15/04/2025 $8.92 $8.94 $8.86 $8.86 91
14/04/2025 $8.97 $8.99 $8.87 $8.88 28
11/04/2025 $8.10 $8.98 $8.76 $8.76 0
10/04/2025 $8.10 $8.81 $8.64 $8.64 0
09/04/2025 $8.10 $8.29 $8.21 $8.29 1
08/04/2025 $8.10 $8.54 $8.42 $8.42 1
07/04/2025 $8.10 $8.10 $7.98 $8.10 30
04/04/2025 $8.73 $8.52 $8.20 $8.40 0
03/04/2025 $8.73 $8.59 $8.50 $8.56 4
02/04/2025 $8.73 $8.75 $8.72 $8.74 1
01/04/2025 $9.05 $8.73 $8.60 $8.71 6
31/03/2025 $9.05 $8.49 $8.49 $8.49 1
28/03/2025 $9.05 $8.95 $8.74 $8.74 3
27/03/2025 $9.05 $9.02 $8.88 $8.97 0
26/03/2025 $9.05 $9.15 $9.01 $9.01 0
25/03/2025 $9.05 $9.05 $8.97 $9.05 62
24/03/2025 $8.93 $9.10 $9.00 $9.00 3
21/03/2025 $8.93 $8.90 $8.85 $8.85 0
20/03/2025 $8.93 $8.88 $8.88 $8.88 1
19/03/2025 $8.93 $8.93 $8.88 $8.88 10
18/03/2025 $8.78 $8.94 $8.81 $8.81 0
17/03/2025 $8.78 $8.93 $8.88 $8.88 1
14/03/2025 $8.78 $8.86 $8.71 $8.86 124
13/03/2025 $8.70 $8.80 $8.70 $8.70 103
12/03/2025 $8.72 $8.81 $8.72 $8.81 1
11/03/2025 $8.98 $8.84 $8.67 $8.74 0
10/03/2025 $8.98 $8.98 $8.76 $8.76 100
07/03/2025 $9.09 $9.11 $8.88 $8.88 0
06/03/2025 $9.09 $9.17 $9.09 $9.17 10
05/03/2025 $8.82 $9.02 $8.80 $8.97 0
04/03/2025 $8.82 $8.82 $8.80 $8.80 30
03/03/2025 $9.06 $9.12 $9.01 $9.02 568
28/02/2025 $9.00 $9.06 $8.98 $8.98 5
27/02/2025 $9.43 $9.27 $9.17 $9.17 0
26/02/2025 $9.43 $9.27 $9.23 $9.27 0
25/02/2025 $9.43 $9.29 $9.17 $9.17 0
24/02/2025 $9.43 $9.61 $9.20 $9.28 188
21/02/2025 $9.58 $9.68 $9.48 $9.51 0
20/02/2025 $9.58 $9.62 $9.58 $9.61 106
19/02/2025 $9.47 $9.49 $9.01 $9.42 0
18/02/2025 $9.47 $9.45 $9.32 $9.38 13
17/02/2025 $9.47 $9.45 $9.34 $9.35 0
14/02/2025 $9.47 $9.47 $9.35 $9.35 0
13/02/2025 $9.47 $9.48 $9.35 $9.38 12
12/02/2025 $9.47 $9.47 $9.35 $9.35 2
11/02/2025 $9.47 $9.47 $9.43 $9.43 1
10/02/2025 $9.47 $9.52 $9.47 $9.52 1
07/02/2025 $9.47 $9.52 $9.44 $9.44 0
06/02/2025 $9.47 $9.59 $9.47 $9.46 53
05/02/2025 $9.38 $9.47 $9.45 $9.46 2
04/02/2025 $9.38 $9.47 $9.38 $9.44 25
03/02/2025 $9.34 $9.60 $9.33 $9.44 152
31/01/2025 $10.19 $9.69 $9.58 $9.58 1
30/01/2025 $10.19 $9.82 $9.55 $9.55 0
29/01/2025 $10.19 $10.26 $10.13 $10.13 2
28/01/2025 $10.19 $10.14 $9.82 $9.82 1
27/01/2025 $10.19 $9.92 $9.82 $9.82 1
24/01/2025 $10.19 $10.29 $10.16 $10.23 19
23/01/2025 $9.50 $10.18 $10.16 $10.16 1
22/01/2025 $9.50 $10.11 $9.81 $9.81 0
21/01/2025 $9.50 $9.92 $9.81 $9.81 1
20/01/2025 $9.50 $9.98 $9.85 $9.85 1
17/01/2025 $9.50 $9.85 $9.79 $9.85 3
16/01/2025 $9.50 $9.88 $9.73 $9.78 0
15/01/2025 $9.50 $9.78 $9.49 $9.78 1
14/01/2025 $9.50 $9.66 $9.54 $9.54 2
13/01/2025 $9.50 $9.62 $9.48 $9.48 103
10/01/2025 $9.64 $9.77 $9.57 $9.57 205
09/01/2025 $9.78 $9.78 $9.69 $9.69 1
08/01/2025 $9.77 $9.77 $9.72 $9.73 153
07/01/2025 $9.88 $9.88 $9.76 $9.76 55
06/01/2025 $9.82 $9.88 $9.81 $9.88 11
03/01/2025 $9.69 $9.69 $9.60 $9.65 234
02/01/2025 $9.78 $9.89 $9.66 $9.66 212
01/01/2025 $10.10 $9.87 $9.87 $9.87 0
31/12/2024 $10.10 $9.87 $9.87 $9.87 0
30/12/2024 $10.10 $9.98 $9.82 $9.82 0
27/12/2024 $10.10 $10.17 $9.92 $9.92 288
26/12/2024 $10.41 $10.10 $10.04 $10.03 0
25/12/2024 $10.41 $10.10 $10.04 $10.03 0
24/12/2024 $10.41 $10.10 $10.04 $10.03 0
23/12/2024 $10.41 $10.22 $10.01 $10.01 5
20/12/2024 $10.41 $10.22 $9.88 $10.15 0
19/12/2024 $10.41 $10.24 $10.11 $10.22 1
18/12/2024 $10.41 $10.49 $10.29 $10.42 0
17/12/2024 $10.41 $10.51 $10.41 $10.46 6
16/12/2024 $10.01 $10.38 $10.35 $10.35 5
13/12/2024 $10.01 $10.45 $10.29 $10.31 33
12/12/2024 $10.01 $10.49 $10.27 $10.48 12
11/12/2024 $10.01 $10.51 $10.19 $10.36 11
10/12/2024 $10.01 $10.29 $10.29 $10.29 1
09/12/2024 $10.01 $10.30 $10.10 $10.30 8
06/12/2024 $10.01 $10.26 $10.16 $10.23 0
05/12/2024 $10.01 $10.22 $10.10 $10.16 18
04/12/2024 $10.01 $10.13 $10.01 $10.13 163
03/12/2024 $9.63 $10.04 $9.63 $9.63 11
02/12/2024 $9.63 $9.63 $9.63 $9.63 76

Market data

Select a section