Leverage Shares Public Limited Company LS -3X SHORT NIO ETP

(NIOS)
Sector: n/a
201.50p
16.00p 8.63
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 193.00p 207.00p 170.00p 201.50p 17,286
07/11/2024 193.00p 205.00p 183.00p 185.50p 14,458
06/11/2024 212.00p 238.00p 197.00p 225.50p 22,525
05/11/2024 210.00p 192.00p 169.00p 185.50p 2,639
04/11/2024 210.00p 206.00p 189.00p 200.50p 607
01/11/2024 210.00p 226.00p 198.00p 203.50p 14,425
31/10/2024 159.00p 215.00p 179.00p 212.50p 8,468
30/10/2024 159.00p 190.00p 170.00p 155.00p 11,136
29/10/2024 159.00p 164.00p 119.00p 155.00p 41,105
28/10/2024 203.00p 212.00p 126.00p 126.50p 17,769
25/10/2024 253.00p 258.00p 203.00p 216.00p 16,421
24/10/2024 241.00p 261.00p 235.00p 236.00p 10,031
23/10/2024 220.00p 236.00p 212.00p 236.00p 4,167
22/10/2024 234.00p 241.00p 214.00p 229.50p 9,519
21/10/2024 234.00p 249.00p 224.00p 238.00p 24,428
18/10/2024 197.00p 234.00p 190.00p 224.50p 97,480
17/10/2024 215.00p 240.00p 207.00p 239.00p 117,181
16/10/2024 185.00p 202.00p 177.00p 186.50p 40,291
15/10/2024 203.00p 210.00p 179.00p 179.50p 39,069
14/10/2024 154.00p 171.00p 148.00p 170.50p 83,399
11/10/2024 144.00p 157.00p 142.50p 142.50p 17,884
10/10/2024 144.00p 151.00p 135.00p 146.50p 46,840
09/10/2024 164.00p 175.00p 147.00p 149.50p 68,825
08/10/2024 147.00p 167.00p 138.00p 143.00p 106,143
07/10/2024 110.00p 129.00p 98.00p 122.50p 74,364
04/10/2024 114.00p 134.00p 105.00p 122.50p 79,080
03/10/2024 114.00p 123.00p 97.00p 120.00p 41,013
02/10/2024 86.00p 116.00p 80.00p 110.50p 127,547
01/10/2024 119.00p 140.00p 103.00p 131.50p 80,139
30/09/2024 113.00p 115.00p 66.00p 111.50p 174,815
27/09/2024 216.00p 241.00p 148.00p 164.00p 87,765
26/09/2024 242.00p 269.00p 199.00p 249.50p 53,820
25/09/2024 287.00p 299.00p 268.00p 284.50p 3,521
24/09/2024 304.00p 327.00p 270.00p 279.50p 28,352
23/09/2024 348.00p 438.00p 337.00p 350.00p 5,572
20/09/2024 420.00p 402.00p 349.00p 396.50p 6,687
19/09/2024 420.00p 477.00p 393.00p 429.00p 4,162
18/09/2024 395.00p 474.00p 387.00p 356.50p 4,408
17/09/2024 395.00p 407.00p 337.00p 356.50p 10,724
16/09/2024 395.00p 396.00p 375.00p 381.00p 913
13/09/2024 395.00p 458.00p 400.00p 463.00p 4,163
12/09/2024 395.00p 489.00p 388.00p 406.00p 10,650
11/09/2024 402.00p 415.00p 367.00p 417.00p 11,053
10/09/2024 597.00p 436.00p 397.00p 417.00p 3,346
09/09/2024 597.00p 652.00p 488.50p 488.50p 9,595
06/09/2024 658.00p 691.00p 518.00p 599.00p 12,688
05/09/2024 962.00p 1,147.00p 850.00p 864.50p 5,299
04/09/2024 1,331.00p 1,200.00p 1,116.50p 1,116.50p 27
03/09/2024 1,331.00p 1,378.00p 1,230.00p 1,249.00p 193
02/09/2024 1,331.00p 1,379.00p 1,254.00p 1,313.50p 419
30/08/2024 1,161.00p 1,387.00p 1,126.00p 1,313.50p 2,052
29/08/2024 1,581.00p 1,673.00p 1,457.50p 1,457.50p 1,440
28/08/2024 1,578.00p 1,778.00p 1,641.00p 1,778.00p 34
27/08/2024 1,578.00p 1,475.50p 1,384.00p 1,475.50p 3
26/08/2024 1,578.00p 1,592.00p 1,456.00p 1,495.50p 60
23/08/2024 1,578.00p 1,592.00p 1,456.00p 1,495.50p 60
22/08/2024 1,578.00p 1,592.00p 1,456.00p 1,495.50p 60
21/08/2024 1,578.00p 1,654.00p 1,540.00p 1,540.00p 164
20/08/2024 1,753.00p 1,700.00p 1,379.00p 1,700.00p 23
19/08/2024 1,753.00p 1,557.00p 1,503.00p 1,732.00p 19
16/08/2024 1,753.00p 1,789.00p 1,676.00p 1,732.00p 224
15/08/2024 1,795.00p 1,934.00p 1,833.00p 1,891.00p 7
14/08/2024 1,795.00p 1,887.00p 1,805.00p 1,875.50p 96
13/08/2024 1,795.00p 2,006.00p 1,764.00p 1,868.00p 32
12/08/2024 1,795.00p 2,014.00p 1,938.50p 1,938.50p 53
09/08/2024 1,795.00p 1,941.50p 1,828.00p 1,941.50p 55
08/08/2024 1,795.00p 2,243.00p 1,827.50p 1,827.50p 112
07/08/2024 1,795.00p 1,952.00p 1,830.00p 1,900.50p 45
06/08/2024 1,795.00p 1,993.50p 1,717.00p 1,993.50p 638
05/08/2024 1,749.00p 2,145.00p 1,707.00p 1,842.50p 1,094
02/08/2024 1,643.00p 1,868.00p 1,636.00p 1,723.00p 2,782
01/08/2024 1,362.00p 1,577.50p 1,358.00p 1,577.50p 33
31/07/2024 1,362.00p 1,276.50p 1,202.00p 1,276.50p 36
30/07/2024 1,362.00p 1,439.00p 1,370.00p 1,378.50p 30
29/07/2024 1,362.00p 1,411.50p 1,275.00p 1,411.50p 33
26/07/2024 1,362.00p 1,507.00p 1,398.00p 1,405.50p 52
25/07/2024 1,362.00p 1,461.00p 1,371.00p 1,405.50p 35
24/07/2024 1,362.00p 1,439.50p 1,340.00p 1,439.50p 977
23/07/2024 1,267.00p 1,312.50p 1,168.00p 1,288.00p 0
22/07/2024 1,267.00p 1,377.00p 1,152.00p 1,250.00p 0
19/07/2024 1,267.00p 1,377.00p 1,251.00p 1,377.00p 101
18/07/2024 1,147.00p 1,228.50p 1,183.00p 1,228.50p 89
17/07/2024 1,147.00p 1,238.00p 1,068.00p 1,228.00p 1,482
16/07/2024 1,219.00p 1,310.00p 1,209.50p 1,209.50p 23
15/07/2024 1,219.00p 1,349.00p 1,190.00p 1,309.50p 174
12/07/2024 1,219.00p 1,276.00p 1,134.00p 1,184.00p 111
11/07/2024 1,219.00p 1,331.00p 1,175.00p 1,219.50p 155
10/07/2024 1,219.00p 1,473.00p 1,255.50p 1,255.50p 71
09/07/2024 1,219.00p 1,506.50p 1,399.00p 1,506.50p 50
08/07/2024 1,219.00p 1,440.00p 1,360.00p 1,440.00p 156
05/07/2024 1,219.00p 1,497.00p 1,219.00p 1,388.00p 374
04/07/2024 1,684.00p 1,293.00p 1,190.00p 1,233.00p 155
03/07/2024 1,684.00p 1,521.00p 1,086.00p 1,134.00p 444
02/07/2024 1,684.00p 1,744.00p 1,598.00p 1,613.00p 482
01/07/2024 1,990.00p 2,007.00p 1,670.00p 1,755.50p 5,169
28/06/2024 1,602.00p 1,994.00p 1,776.00p 1,971.00p 239
27/06/2024 1,602.00p 1,815.00p 1,602.00p 1,791.50p 202
26/06/2024 1,910.00p 1,846.00p 1,557.00p 1,603.50p 273
25/06/2024 1,910.00p 1,940.50p 1,837.00p 1,940.50p 243
24/06/2024 1,993.00p 2,074.00p 1,719.00p 1,824.00p 153
21/06/2024 2,054.00p 2,101.00p 2,028.00p 2,075.00p 310
20/06/2024 1,951.00p 2,058.50p 1,908.00p 2,058.50p 48
19/06/2024 1,874.00p 1,905.00p 1,759.00p 1,819.00p 17
18/06/2024 1,874.00p 1,953.00p 1,871.00p 1,892.00p 18
17/06/2024 1,874.00p 2,164.00p 1,861.00p 1,966.00p 70
14/06/2024 2,034.00p 2,034.00p 1,862.00p 2,012.00p 242
13/06/2024 1,848.00p 1,862.00p 1,722.00p 1,820.00p 58
12/06/2024 1,848.00p 2,131.00p 1,772.00p 1,788.00p 1,478
11/06/2024 1,687.00p 1,855.50p 1,524.00p 1,855.50p 829
10/06/2024 1,457.00p 1,564.00p 1,455.00p 1,538.00p 250
07/06/2024 1,162.00p 1,483.00p 1,392.00p 1,461.50p 131
06/06/2024 1,162.00p 1,517.00p 1,149.00p 1,448.00p 14,180
05/06/2024 1,579.00p 1,249.00p 1,147.00p 1,230.50p 130
04/06/2024 1,579.00p 1,208.00p 1,142.00p 1,190.50p 21
03/06/2024 1,579.00p 1,183.00p 1,000.00p 1,167.50p 1,332
31/05/2024 1,579.00p 1,248.00p 1,085.00p 1,145.00p 285
30/05/2024 1,579.00p 1,579.00p 1,311.50p 1,311.50p 138
29/05/2024 1,648.00p 1,678.00p 1,544.00p 1,574.50p 107
28/05/2024 1,462.00p 1,606.00p 1,441.00p 1,501.50p 179
27/05/2024 1,462.00p 1,807.00p 1,702.00p 1,702.00p 256
24/05/2024 1,462.00p 1,807.00p 1,702.00p 1,702.00p 256
23/05/2024 1,462.00p 1,776.00p 1,407.00p 1,699.00p 1,532
22/05/2024 1,243.00p 1,395.00p 1,228.00p 1,341.50p 56
21/05/2024 1,243.00p 1,540.00p 1,223.00p 1,413.50p 184
20/05/2024 1,243.00p 1,443.00p 1,285.00p 1,443.00p 62
17/05/2024 1,243.00p 1,412.00p 1,268.00p 1,276.00p 63
16/05/2024 1,243.00p 1,360.50p 1,243.00p 1,360.50p 169
15/05/2024 965.00p 1,339.50p 965.00p 1,339.50p 158
14/05/2024 1,276.00p 1,276.00p 1,129.00p 1,129.00p 126
13/05/2024 1,646.00p 1,646.00p 1,317.00p 1,399.00p 2,153
10/05/2024 1,506.00p 1,618.50p 1,506.00p 1,618.50p 30