Market data

Select a section

Leverage Shares Public Limited Company Levshares -1X Advanced Microdevic...

(SAMD)
Sector: n/a
133.50p
-1.40p -1.04
Last updated: 11:17:32

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/07/2025 152.80p 138.20p 130.70p 134.90p 0
16/07/2025 152.80p 143.10p 135.80p 138.20p 0
15/07/2025 152.80p 151.30p 135.00p 138.40p 0
14/07/2025 152.80p 151.80p 143.90p 147.70p 0
11/07/2025 152.80p 153.70p 144.20p 147.70p 0
10/07/2025 152.80p 152.80p 147.80p 147.80p 600
09/07/2025 151.80p 156.20p 151.30p 154.40p 0
08/07/2025 151.80p 166.20p 153.10p 155.30p 0
07/07/2025 151.80p 159.00p 150.90p 158.40p 0
04/07/2025 151.80p 158.70p 152.40p 155.00p 0
03/07/2025 151.80p 154.50p 149.60p 153.60p 0
02/07/2025 151.80p 160.80p 150.40p 153.60p 0
01/07/2025 151.80p 155.10p 151.00p 155.10p 1,389
30/06/2025 146.60p 148.70p 146.60p 148.70p 384
27/06/2025 146.60p 149.90p 141.60p 146.80p 0
26/06/2025 146.60p 148.10p 146.60p 148.10p 8
25/06/2025 153.80p 153.80p 148.00p 149.50p 12
24/06/2025 157.00p 157.00p 155.90p 155.90p 2
23/06/2025 166.40p 167.60p 163.80p 165.70p 162,909
20/06/2025 171.80p 181.30p 161.20p 168.40p 0
19/06/2025 171.80p 178.60p 169.40p 175.60p 0
18/06/2025 171.80p 173.60p 159.20p 170.50p 0
17/06/2025 171.80p 171.80p 168.50p 168.50p 600
16/06/2025 185.20p 189.10p 167.20p 170.00p 0
13/06/2025 185.20p 196.95p 178.40p 184.40p 0
12/06/2025 185.20p 187.35p 168.90p 179.40p 0
11/06/2025 185.20p 184.00p 171.10p 177.30p 0
10/06/2025 185.20p 188.50p 169.70p 178.80p 0
09/06/2025 185.20p 197.75p 167.60p 181.00p 0
06/06/2025 185.20p 190.50p 180.90p 187.90p 0
05/06/2025 185.20p 187.40p 179.30p 184.00p 0
04/06/2025 185.20p 189.70p 168.60p 184.90p 0
03/06/2025 185.20p 209.85p 184.20p 187.20p 0
02/06/2025 185.20p 203.00p 178.15p 193.70p 0
30/05/2025 185.20p 209.65p 177.70p 197.10p 0
29/05/2025 185.20p 203.75p 174.00p 191.90p 0
28/05/2025 185.20p 205.15p 168.70p 192.70p 0
27/05/2025 185.20p 200.65p 188.10p 189.60p 0
26/05/2025 185.20p 208.00p 181.50p 200.65p 0
23/05/2025 185.20p 208.00p 181.50p 200.65p 0
22/05/2025 185.20p 201.15p 190.30p 197.90p 0
21/05/2025 185.20p 198.00p 178.90p 190.30p 0
20/05/2025 185.20p 211.75p 178.10p 194.70p 0
19/05/2025 185.20p 211.90p 180.05p 193.70p 0
16/05/2025 185.20p 192.00p 189.70p 189.70p 10
15/05/2025 185.20p 192.40p 185.20p 192.40p 180
14/05/2025 189.80p 189.80p 188.60p 188.60p 180
13/05/2025 225.50p 231.45p 198.65p 199.65p 0
12/05/2025 225.50p 232.75p 190.90p 208.25p 0
09/05/2025 225.50p 225.75p 212.50p 218.75p 0
08/05/2025 225.50p 217.50p 213.50p 217.50p 1
07/05/2025 225.50p 225.75p 225.50p 225.75p 1
06/05/2025 242.50p 245.25p 205.70p 225.00p 0
05/05/2025 242.50p 235.25p 224.00p 227.50p 0
02/05/2025 242.50p 235.25p 224.00p 227.50p 0
01/05/2025 242.50p 252.00p 204.00p 224.50p 0
30/04/2025 242.50p 264.75p 227.75p 235.00p 0
29/04/2025 242.50p 259.50p 213.90p 231.75p 0
28/04/2025 242.50p 249.75p 216.25p 236.00p 0
25/04/2025 242.50p 264.25p 204.05p 236.25p 0
24/04/2025 242.50p 273.50p 228.60p 241.75p 0
23/04/2025 242.50p 247.25p 241.50p 247.25p 1,940
22/04/2025 244.00p 291.00p 230.10p 260.75p 0
21/04/2025 244.00p 285.25p 228.25p 260.50p 0
18/04/2025 244.00p 285.25p 228.25p 260.50p 0
17/04/2025 244.00p 285.25p 228.25p 260.50p 0
16/04/2025 244.00p 287.25p 231.00p 253.25p 0
15/04/2025 244.00p 273.25p 219.15p 238.25p 0
14/04/2025 244.00p 268.75p 211.35p 242.25p 0
11/04/2025 244.00p 253.00p 244.00p 253.00p 499
10/04/2025 256.20p 263.40p 256.20p 263.40p 10
09/04/2025 319.70p 319.70p 306.90p 306.90p 781
08/04/2025 301.90p 341.70p 260.05p 296.75p 0
07/04/2025 301.90p 311.50p 289.80p 311.50p 3,291
04/04/2025 294.00p 294.00p 289.60p 289.60p 10
03/04/2025 257.70p 260.50p 257.70p 260.50p 1
02/04/2025 221.70p 256.85p 242.60p 246.20p 0
01/04/2025 221.70p 260.50p 246.10p 249.00p 0
31/03/2025 221.70p 261.95p 244.10p 251.50p 0
28/03/2025 221.70p 249.00p 233.90p 247.65p 0
27/03/2025 221.70p 243.60p 231.15p 239.15p 0
26/03/2025 221.70p 232.20p 221.10p 232.20p 6
25/03/2025 225.20p 226.60p 225.00p 225.20p 5
24/03/2025 244.00p 241.95p 223.90p 225.40p 0
21/03/2025 244.00p 244.00p 241.95p 241.95p 1
20/03/2025 248.00p 248.70p 234.50p 240.45p 0
19/03/2025 248.00p 254.40p 238.30p 244.10p 0
18/03/2025 248.00p 249.65p 241.80p 246.00p 0
17/03/2025 248.00p 248.00p 243.00p 245.90p 3
14/03/2025 262.70p 261.70p 254.75p 257.30p 0
13/03/2025 262.70p 262.70p 257.80p 261.65p 993
12/03/2025 260.90p 260.90p 254.65p 254.65p 940
11/03/2025 271.30p 273.10p 260.80p 266.75p 0
10/03/2025 271.30p 265.85p 255.10p 262.30p 0
07/03/2025 271.30p 271.00p 253.75p 265.30p 0
06/03/2025 271.30p 270.30p 250.45p 258.90p 0
05/03/2025 271.30p 272.40p 251.25p 261.00p 0
04/03/2025 271.30p 272.40p 271.20p 272.40p 5
03/03/2025 265.70p 272.65p 255.80p 260.50p 0
28/02/2025 265.70p 265.70p 265.10p 265.10p 7
27/02/2025 231.30p 260.25p 231.30p 258.90p 0
26/02/2025 231.30p 257.30p 245.85p 250.90p 0
25/02/2025 231.30p 252.75p 231.30p 251.50p 0
24/02/2025 231.30p 246.50p 230.35p 243.10p 0
21/02/2025 231.30p 235.75p 230.80p 235.75p 14
20/02/2025 232.70p 237.60p 227.45p 234.10p 0
19/02/2025 232.70p 232.70p 231.90p 231.90p 1
18/02/2025 237.60p 245.55p 223.05p 233.30p 0
17/02/2025 237.60p 240.70p 227.35p 234.45p 0
14/02/2025 237.60p 241.30p 235.60p 235.60p 1
13/02/2025 239.50p 254.60p 236.90p 236.90p 10
12/02/2025 230.40p 267.25p 222.25p 246.55p 0
11/02/2025 230.40p 272.45p 224.10p 240.65p 0
10/02/2025 230.40p 276.30p 229.55p 245.32p 0
07/02/2025 230.40p 274.32p 226.55p 251.98p 0
06/02/2025 230.40p 268.85p 222.83p 245.40p 0
05/02/2025 230.40p 271.05p 223.25p 245.40p 0
04/02/2025 230.40p 255.07p 215.50p 238.80p 0
03/02/2025 230.40p 269.25p 222.55p 238.80p 0
31/01/2025 230.40p 231.52p 230.40p 231.52p 1
30/01/2025 219.50p 252.05p 209.57p 230.05p 0
29/01/2025 219.50p 256.23p 213.98p 234.75p 0
28/01/2025 219.50p 256.57p 214.03p 240.48p 0
27/01/2025 219.50p 252.85p 211.88p 235.63p 0
24/01/2025 219.50p 219.50p 219.10p 219.10p 1
23/01/2025 221.35p 245.80p 207.20p 224.27p 0
22/01/2025 221.35p 221.35p 220.38p 220.37p 1
21/01/2025 223.50p 244.55p 204.12p 225.60p 0
20/01/2025 223.50p 224.05p 223.50p 224.05p 6

Market data

Select a section