Market data

Select a section

Leverage Shares Public Limited Company LS -3X SHORT GOLD MINERS ETP

(SGDX)
Sector: n/a
22.11p
0.26p 1.18
Last updated: 17:13:35

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 21.70p 24.30p 19.15p 22.11p 0
07/11/2024 21.70p 21.85p 21.70p 21.85p 273
06/11/2024 21.10p 23.02p 21.00p 22.66p 53,686
05/11/2024 20.63p 22.43p 17.85p 20.38p 0
04/11/2024 20.63p 22.46p 17.81p 20.46p 0
01/11/2024 20.63p 21.85p 17.49p 19.89p 0
31/10/2024 20.63p 20.63p 20.27p 20.27p 9,943
30/10/2024 17.37p 18.59p 17.37p 18.13p 10
29/10/2024 18.01p 19.03p 17.10p 18.13p 503,352
28/10/2024 18.68p 18.68p 18.29p 18.29p 46,023
25/10/2024 18.37p 18.37p 17.70p 17.70p 17,861
24/10/2024 16.19p 18.32p 16.17p 16.55p 17,248
23/10/2024 15.55p 16.55p 15.24p 16.55p 127,113
22/10/2024 16.10p 16.78p 15.66p 15.66p 2,048
21/10/2024 15.90p 16.31p 15.89p 16.31p 62,581
18/10/2024 17.40p 17.40p 16.72p 16.72p 1,370
17/10/2024 19.12p 19.12p 18.23p 18.24p 73,337
16/10/2024 19.36p 19.36p 18.40p 19.19p 197,739
15/10/2024 20.36p 22.87p 17.99p 20.16p 0
14/10/2024 20.36p 23.24p 18.96p 21.17p 0
11/10/2024 21.64p 22.93p 18.27p 20.36p 0
10/10/2024 21.64p 24.76p 19.25p 22.12p 0
09/10/2024 21.64p 26.27p 20.54p 23.31p 0
08/10/2024 21.64p 25.71p 20.32p 23.45p 0
07/10/2024 21.64p 22.50p 21.64p 22.50p 37,998
04/10/2024 21.21p 22.03p 20.54p 21.16p 104,988
03/10/2024 20.19p 22.34p 19.03p 21.61p 0
02/10/2024 20.19p 20.25p 20.19p 20.25p 16,157
01/10/2024 20.70p 20.38p 20.15p 20.15p 27,018
30/09/2024 20.70p 20.92p 20.69p 20.92p 125,849
27/09/2024 17.80p 20.74p 16.79p 19.33p 0
26/09/2024 17.80p 18.08p 17.80p 17.96p 165,726
25/09/2024 19.92p 20.60p 16.69p 18.72p 0
24/09/2024 19.92p 19.92p 18.98p 18.98p 221,170
23/09/2024 20.50p 20.12p 19.22p 19.22p 53,175
20/09/2024 20.50p 20.50p 19.94p 20.46p 125,120
19/09/2024 20.04p 21.66p 20.03p 21.42p 95,999
18/09/2024 20.92p 24.07p 19.07p 21.99p 0
17/09/2024 20.92p 23.42p 19.44p 21.66p 0
16/09/2024 20.92p 21.56p 20.92p 21.56p 1,000
13/09/2024 28.20p 23.76p 18.82p 23.04p 0
12/09/2024 28.20p 27.53p 20.27p 27.52p 0
11/09/2024 28.20p 30.63p 24.22p 28.11p 0
10/09/2024 28.20p 28.20p 28.11p 28.11p 26,687
09/09/2024 26.58p 31.07p 25.08p 28.69p 0
06/09/2024 26.58p 27.71p 26.50p 27.70p 20,000
05/09/2024 26.40p 26.41p 25.70p 26.41p 39,036
04/09/2024 23.89p 30.61p 24.23p 27.03p 0
03/09/2024 23.89p 27.04p 24.86p 27.04p 31,995
02/09/2024 23.89p 25.45p 23.88p 24.25p 0
30/08/2024 23.89p 26.27p 20.78p 24.25p 0
29/08/2024 23.89p 24.45p 23.42p 23.42p 89,327
28/08/2024 22.77p 27.04p 22.04p 24.77p 0
27/08/2024 22.77p 23.29p 22.77p 23.29p 1,091
26/08/2024 26.01p 25.41p 20.21p 23.77p 0
23/08/2024 26.01p 25.41p 20.21p 23.77p 0
22/08/2024 26.01p 25.41p 20.21p 23.77p 0
21/08/2024 26.01p 25.78p 20.43p 22.75p 0
20/08/2024 26.01p 23.27p 22.20p 23.27p 109
19/08/2024 26.01p 25.03p 23.68p 23.68p 3
16/08/2024 26.01p 26.34p 25.94p 26.34p 389,530
15/08/2024 28.39p 28.70p 27.88p 27.88p 50
14/08/2024 28.39p 29.33p 27.16p 28.78p 1,539
13/08/2024 28.39p 28.39p 27.77p 28.05p 500,477
12/08/2024 31.08p 31.08p 29.64p 30.08p 134,680
09/08/2024 32.51p 33.28p 30.62p 32.27p 534
08/08/2024 32.51p 34.77p 32.50p 32.98p 779
07/08/2024 32.51p 32.37p 31.70p 32.26p 1,303
06/08/2024 32.51p 35.37p 32.46p 33.21p 184,410
05/08/2024 31.87p 37.76p 31.53p 33.34p 265,943
02/08/2024 27.71p 31.02p 26.88p 30.86p 148,456
01/08/2024 27.59p 30.84p 23.98p 28.62p 0
31/07/2024 27.59p 27.65p 27.59p 27.65p 184
30/07/2024 30.08p 33.17p 26.56p 30.57p 0
29/07/2024 30.08p 30.96p 28.66p 30.96p 553
26/07/2024 30.97p 30.97p 30.05p 30.84p 52,797
25/07/2024 30.51p 31.50p 29.63p 30.84p 330,244
24/07/2024 28.18p 30.43p 23.54p 26.25p 0
23/07/2024 28.18p 28.27p 28.12p 28.27p 77,946
22/07/2024 27.80p 28.75p 27.80p 28.70p 129,299
19/07/2024 28.41p 29.12p 28.07p 28.07p 95,685
18/07/2024 24.57p 26.41p 24.57p 26.41p 273,284
17/07/2024 27.22p 27.38p 21.68p 25.16p 0
16/07/2024 27.22p 29.36p 23.14p 24.64p 0
15/07/2024 27.22p 26.74p 26.41p 26.41p 185,000
12/07/2024 27.22p 27.22p 27.01p 27.00p 11,736
11/07/2024 27.50p 27.57p 27.50p 27.57p 18,170
10/07/2024 31.92p 32.64p 29.68p 29.68p 350,154
09/07/2024 32.55p 35.78p 28.22p 32.85p 0
08/07/2024 32.55p 34.24p 31.09p 32.82p 97,332
05/07/2024 33.47p 33.47p 31.43p 31.43p 10,995
04/07/2024 37.94p 35.83p 33.70p 34.09p 0
03/07/2024 37.94p 38.20p 34.04p 34.09p 137,437
02/07/2024 39.64p 44.43p 34.46p 39.94p 0
01/07/2024 39.64p 39.93p 39.59p 39.86p 9,106
28/06/2024 39.95p 43.22p 33.82p 39.17p 0
27/06/2024 39.95p 44.02p 34.51p 38.61p 0
26/06/2024 39.95p 40.85p 39.95p 40.25p 311
25/06/2024 38.88p 39.56p 38.88p 39.56p 6,747
24/06/2024 39.80p 40.24p 37.74p 38.46p 695
21/06/2024 37.63p 40.10p 37.63p 40.10p 1,821
20/06/2024 39.16p 41.23p 38.03p 38.03p 8,031
19/06/2024 39.30p 40.61p 39.30p 40.61p 514
18/06/2024 43.40p 42.12p 41.77p 41.77p 39
17/06/2024 43.40p 44.85p 38.14p 43.21p 0
14/06/2024 43.40p 44.01p 43.40p 44.01p 43,640
13/06/2024 41.29p 42.12p 39.83p 42.08p 57
12/06/2024 40.65p 44.93p 32.87p 38.19p 0
11/06/2024 40.65p 41.21p 40.65p 41.21p 10
10/06/2024 41.49p 41.50p 40.23p 40.52p 3,260
07/06/2024 39.55p 40.28p 39.33p 40.28p 21,768
06/06/2024 37.42p 37.42p 34.50p 34.49p 25
05/06/2024 36.10p 44.06p 35.40p 38.96p 0
04/06/2024 36.10p 41.80p 36.10p 40.21p 23,561
03/06/2024 36.77p 36.84p 36.07p 36.07p 14,602
31/05/2024 38.91p 40.76p 31.47p 37.72p 0
30/05/2024 38.91p 42.28p 31.71p 35.82p 0
29/05/2024 38.91p 40.51p 31.71p 36.64p 0
28/05/2024 38.91p 39.85p 30.82p 34.73p 0
27/05/2024 38.91p 39.65p 37.03p 37.02p 5
24/05/2024 38.91p 39.65p 37.03p 37.02p 5
23/05/2024 37.11p 37.95p 35.36p 37.95p 2,083
22/05/2024 35.86p 35.86p 35.71p 35.71p 19,671
21/05/2024 32.23p 33.52p 32.64p 32.64p 64
20/05/2024 32.23p 33.66p 32.20p 32.22p 25,604
17/05/2024 36.30p 36.77p 34.21p 34.21p 2,703
16/05/2024 36.00p 36.75p 36.00p 36.75p 11,266
15/05/2024 38.96p 38.96p 35.45p 35.45p 3,137
14/05/2024 39.54p 45.13p 31.86p 38.61p 0
13/05/2024 39.54p 40.29p 39.54p 40.29p 1,118
10/05/2024 36.55p 38.11p 36.55p 38.11p 450

Market data

Select a section