Market data

Select a section

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

(SAMD)
Sector: n/a
175.02p
-4.53p -2.52
Last updated: 14:36:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 180.75p 191.90p 159.57p 179.55p 0
18/09/2024 180.75p 195.05p 163.38p 179.55p 0
17/09/2024 180.75p 190.85p 160.97p 175.78p 0
16/09/2024 180.75p 192.53p 161.42p 176.35p 0
13/09/2024 180.75p 194.07p 161.20p 181.88p 0
12/09/2024 180.75p 199.90p 165.10p 191.85p 0
11/09/2024 180.75p 210.67p 170.88p 196.30p 0
10/09/2024 180.75p 213.10p 179.55p 196.30p 0
09/09/2024 180.75p 220.20p 181.35p 199.85p 0
06/09/2024 180.75p 219.88p 178.00p 203.55p 0
05/09/2024 180.75p 213.25p 176.95p 195.03p 0
04/09/2024 180.75p 212.75p 174.95p 191.20p 0
03/09/2024 180.75p 205.20p 169.10p 193.03p 0
02/09/2024 180.75p 199.00p 170.03p 186.90p 0
30/08/2024 180.75p 199.98p 168.43p 186.90p 0
29/08/2024 180.75p 205.98p 168.15p 183.85p 0
28/08/2024 180.75p 204.67p 163.15p 186.15p 0
27/08/2024 180.75p 195.40p 163.58p 180.80p 0
26/08/2024 180.75p 191.50p 157.90p 176.72p 0
23/08/2024 180.75p 191.50p 157.90p 176.72p 0
22/08/2024 180.75p 191.50p 157.90p 176.72p 0
21/08/2024 180.75p 191.05p 159.78p 175.05p 0
20/08/2024 180.75p 191.95p 157.75p 175.52p 0
19/08/2024 180.75p 186.10p 180.75p 188.58p 2,004
16/08/2024 211.30p 206.92p 168.90p 188.58p 0
15/08/2024 211.30p 215.05p 176.20p 192.00p 0
14/08/2024 211.30p 220.28p 179.98p 200.48p 0
13/08/2024 211.30p 224.60p 183.38p 201.00p 0
12/08/2024 211.30p 229.25p 187.48p 207.65p 0
09/08/2024 211.30p 211.30p 211.23p 211.23p 1
08/08/2024 217.85p 238.57p 195.85p 211.50p 0
07/08/2024 217.85p 231.63p 190.40p 210.85p 0
06/08/2024 236.00p 237.25p 189.80p 217.85p 0
05/08/2024 236.00p 236.00p 208.60p 208.90p 90
02/08/2024 209.15p 209.15p 209.13p 209.12p 5
01/08/2024 183.90p 211.40p 178.17p 207.22p 0
31/07/2024 183.90p 195.07p 183.75p 195.07p 2,508
30/07/2024 200.25p 220.35p 186.15p 207.30p 0
29/07/2024 200.25p 203.18p 200.25p 203.17p 5
26/07/2024 201.00p 218.20p 185.33p 201.48p 0
25/07/2024 201.00p 201.48p 201.00p 201.48p 10
24/07/2024 190.70p 190.70p 189.90p 189.90p 18
23/07/2024 185.85p 198.95p 169.63p 181.08p 0
22/07/2024 185.85p 185.85p 184.88p 184.88p 1,400
19/07/2024 178.55p 198.78p 166.73p 186.85p 0
18/07/2024 178.55p 187.57p 155.17p 183.80p 0
17/07/2024 178.55p 174.00p 151.68p 172.42p 0
16/07/2024 178.55p 164.45p 156.02p 163.13p 0
15/07/2024 178.55p 168.13p 148.92p 156.42p 0
12/07/2024 178.55p 171.23p 143.70p 153.75p 0
11/07/2024 178.55p 172.98p 143.65p 159.65p 0
10/07/2024 178.55p 166.18p 154.00p 157.77p 0
09/07/2024 178.55p 166.70p 155.07p 165.00p 0
08/07/2024 178.55p 180.78p 148.15p 165.93p 0
05/07/2024 178.55p 178.55p 170.03p 170.03p 2
04/07/2024 181.20p 188.75p 163.75p 178.58p 0
03/07/2024 181.20p 184.68p 164.15p 177.50p 0
02/07/2024 181.20p 193.05p 171.75p 184.68p 0
01/07/2024 181.20p 188.82p 181.20p 188.82p 1,410
28/06/2024 191.95p 199.23p 162.15p 181.38p 0
27/06/2024 191.95p 193.13p 171.35p 186.42p 0
26/06/2024 191.95p 200.60p 168.73p 188.30p 0
25/06/2024 191.95p 202.42p 169.43p 184.45p 0
24/06/2024 191.95p 198.95p 169.00p 181.47p 0
21/06/2024 191.95p 199.25p 167.55p 183.40p 0
20/06/2024 191.95p 204.65p 161.03p 177.30p 0
19/06/2024 191.95p 191.95p 191.95p 191.95p 1,370
18/06/2024 179.50p 205.70p 171.88p 192.73p 0
17/06/2024 179.50p 203.20p 171.38p 188.13p 0
14/06/2024 179.50p 197.58p 164.48p 184.95p 0
13/06/2024 179.50p 196.40p 166.77p 184.72p 0
12/06/2024 179.50p 198.25p 161.88p 179.82p 0
11/06/2024 179.50p 196.73p 167.57p 184.83p 0
10/06/2024 179.50p 179.88p 179.50p 179.88p 1,490
07/06/2024 173.35p 190.58p 161.05p 175.55p 0
06/06/2024 173.35p 191.07p 157.25p 174.80p 0
05/06/2024 173.35p 196.50p 159.60p 176.00p 0
04/06/2024 173.35p 194.60p 165.10p 181.92p 0
03/06/2024 173.35p 177.85p 173.35p 177.85p 2,317
31/05/2024 171.90p 192.25p 164.30p 180.90p 0
30/05/2024 171.90p 197.40p 159.22p 177.73p 0
29/05/2024 171.90p 188.73p 158.97p 176.58p 0
28/05/2024 171.90p 187.33p 159.33p 168.12p 0
27/05/2024 171.90p 196.10p 166.88p 177.35p 0
24/05/2024 171.90p 196.10p 166.88p 177.35p 0
23/05/2024 171.90p 180.60p 171.90p 180.60p 1,440
22/05/2024 200.45p 195.63p 162.70p 175.30p 0
21/05/2024 200.45p 186.63p 163.65p 179.58p 0
20/05/2024 200.45p 192.48p 163.30p 177.17p 0
17/05/2024 200.45p 194.68p 161.78p 176.80p 0
16/05/2024 200.45p 199.98p 161.57p 177.20p 0
15/05/2024 200.45p 208.50p 168.65p 186.33p 0
14/05/2024 200.45p 225.57p 167.40p 194.70p 0
13/05/2024 200.45p 223.42p 171.45p 196.18p 0
10/05/2024 200.45p 221.32p 166.28p 197.22p 0
09/05/2024 200.45p 222.45p 165.73p 196.42p 0
08/05/2024 200.45p 221.55p 170.88p 196.50p 0
07/05/2024 200.45p 223.42p 161.40p 190.88p 0
06/05/2024 200.45p 201.78p 200.45p 201.78p 9
03/05/2024 200.45p 201.78p 200.45p 201.78p 9
02/05/2024 203.00p 238.20p 179.57p 208.45p 0
01/05/2024 203.00p 208.67p 203.00p 208.68p 204
30/04/2024 187.70p 188.32p 187.70p 188.32p 1,370
29/04/2024 196.35p 219.63p 164.28p 188.60p 0
26/04/2024 196.35p 221.00p 161.95p 192.50p 0
25/04/2024 196.35p 232.73p 175.05p 198.72p 0
24/04/2024 196.35p 200.48p 196.15p 200.48p 13
23/04/2024 208.55p 233.12p 173.25p 199.43p 0
22/04/2024 208.55p 208.63p 208.40p 208.63p 12
19/04/2024 199.45p 204.23p 199.45p 204.22p 410
18/04/2024 191.10p 222.10p 164.95p 195.92p 0
17/04/2024 191.10p 217.38p 158.13p 190.97p 0
16/04/2024 191.10p 214.67p 164.20p 186.18p 0
15/04/2024 191.10p 191.10p 187.65p 187.65p 58
12/04/2024 180.60p 209.50p 154.42p 186.60p 0
11/04/2024 180.60p 205.75p 155.55p 180.25p 0
10/04/2024 180.60p 205.38p 149.60p 181.32p 0
09/04/2024 180.60p 203.98p 153.32p 178.78p 0
08/04/2024 180.60p 202.88p 150.45p 177.70p 0
05/04/2024 180.60p 180.60p 176.35p 176.35p 1,410
04/04/2024 167.65p 188.48p 142.05p 171.00p 0
03/04/2024 167.65p 198.55p 149.85p 167.73p 0
02/04/2024 167.65p 172.95p 167.65p 172.95p 10
01/04/2024 150.50p 192.15p 146.35p 166.95p 0
29/03/2024 150.50p 192.15p 146.35p 166.95p 0
28/03/2024 150.50p 192.15p 146.35p 166.95p 0
27/03/2024 150.50p 171.75p 171.75p 171.75p 0
26/03/2024 150.50p 171.75p 171.75p 171.75p 0
25/03/2024 150.50p 171.75p 171.75p 171.75p 0
22/03/2024 150.50p 196.40p 144.43p 171.75p 0
21/03/2024 150.50p 185.35p 138.90p 167.08p 0
20/03/2024 150.50p 188.93p 144.78p 172.63p 0

Market data

Select a section