Leverage Shares Public Limited Company LS -3X Short Gold ETP

(SGOL)
Sector: n/a
241.73p
4.75p 2.00
Last updated: 12:27:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 238.70p 250.65p 236.25p 244.65p 8,324
21/11/2024 244.45p 245.40p 231.90p 244.65p 2,051
20/11/2024 256.65p 269.20p 249.23p 249.22p 4,204
19/11/2024 254.20p 266.00p 240.10p 255.75p 9,364
18/11/2024 265.75p 272.40p 256.80p 260.07p 763
15/11/2024 274.65p 274.80p 259.55p 270.02p 463
14/11/2024 275.65p 295.15p 262.95p 270.02p 14,885
13/11/2024 260.90p 263.85p 251.25p 262.23p 7
12/11/2024 260.90p 270.30p 252.50p 262.23p 4,925
11/11/2024 230.20p 255.70p 227.65p 254.95p 1,001
08/11/2024 233.45p 242.45p 230.00p 234.75p 10,198
07/11/2024 235.45p 242.00p 232.43p 232.42p 941
06/11/2024 226.20p 242.40p 226.20p 240.90p 6,477
05/11/2024 221.60p 222.65p 221.60p 221.88p 5
04/11/2024 218.30p 223.40p 210.15p 222.67p 461
01/11/2024 211.40p 241.08p 194.63p 221.13p 0
31/10/2024 211.40p 222.58p 212.80p 222.57p 10
30/10/2024 211.40p 213.15p 205.15p 214.50p 1,056
29/10/2024 223.40p 219.95p 214.50p 214.50p 228
28/10/2024 223.40p 224.15p 220.77p 220.78p 10,195
25/10/2024 223.60p 226.25p 218.00p 221.05p 5,058
24/10/2024 223.95p 224.20p 210.65p 228.87p 5,206
23/10/2024 220.00p 228.87p 218.60p 228.87p 1,623
22/10/2024 229.40p 229.40p 221.27p 221.27p 961
21/10/2024 223.10p 234.35p 212.10p 226.05p 2,303
18/10/2024 235.65p 252.90p 202.85p 225.97p 0
17/10/2024 235.65p 235.65p 232.70p 232.70p 188
16/10/2024 236.65p 237.52p 236.65p 237.53p 260
15/10/2024 244.65p 244.65p 239.15p 239.15p 209
14/10/2024 240.15p 268.50p 215.80p 244.55p 0
11/10/2024 245.65p 245.65p 240.15p 240.15p 668
10/10/2024 252.55p 253.90p 250.55p 250.55p 80
09/10/2024 253.05p 266.50p 253.00p 253.25p 5,921
08/10/2024 247.50p 253.97p 247.50p 253.98p 600
07/10/2024 236.95p 245.50p 242.70p 243.90p 23
04/10/2024 236.95p 242.05p 232.40p 240.02p 170
03/10/2024 236.95p 241.50p 241.50p 241.50p 20
02/10/2024 236.95p 239.82p 227.75p 239.83p 3,567
01/10/2024 241.40p 235.05p 234.65p 234.65p 2
30/09/2024 241.40p 242.45p 241.10p 241.10p 3,083
27/09/2024 233.15p 242.15p 232.65p 235.47p 3,785
26/09/2024 229.00p 233.40p 229.00p 231.22p 3,835
25/09/2024 236.25p 247.25p 232.40p 235.42p 1,067
24/09/2024 242.25p 244.45p 237.90p 237.95p 1,993
23/09/2024 244.75p 248.35p 242.20p 242.42p 375
20/09/2024 248.85p 249.35p 248.85p 249.35p 4,352
19/09/2024 259.10p 260.00p 257.32p 257.33p 39,007
18/09/2024 259.15p 263.25p 262.70p 262.70p 3
17/09/2024 259.15p 265.05p 259.85p 265.05p 9
16/09/2024 259.15p 270.25p 258.90p 260.35p 737
13/09/2024 266.75p 266.75p 260.85p 270.92p 2,318
12/09/2024 278.70p 292.70p 270.93p 285.65p 1,926
11/09/2024 285.95p 318.88p 250.78p 284.80p 0
10/09/2024 285.95p 296.80p 284.80p 284.80p 88
09/09/2024 279.15p 320.82p 258.92p 290.88p 0
06/09/2024 279.15p 290.00p 275.90p 281.80p 1,628
05/09/2024 282.25p 291.65p 280.25p 284.85p 1,218
04/09/2024 291.80p 312.15p 276.10p 288.70p 700
03/09/2024 286.30p 294.30p 286.30p 294.30p 5
02/09/2024 280.60p 293.22p 277.90p 279.77p 0
30/08/2024 280.60p 280.60p 266.10p 279.77p 116
29/08/2024 281.35p 313.05p 248.85p 279.63p 0
28/08/2024 281.35p 285.90p 282.73p 282.73p 3
27/08/2024 281.35p 281.15p 279.27p 279.27p 5
26/08/2024 289.45p 297.10p 289.45p 295.37p 833
23/08/2024 289.45p 297.10p 289.45p 295.37p 833
22/08/2024 289.45p 297.10p 289.45p 295.37p 833
21/08/2024 286.15p 287.00p 285.60p 285.60p 2
20/08/2024 284.70p 290.60p 278.90p 286.02p 1,711
19/08/2024 288.30p 289.55p 288.25p 288.25p 244
16/08/2024 306.45p 306.45p 295.80p 296.50p 356
15/08/2024 309.70p 316.30p 308.80p 308.80p 63
14/08/2024 303.10p 311.85p 302.65p 311.85p 13
13/08/2024 324.15p 341.00p 272.43p 305.65p 0
12/08/2024 324.15p 351.95p 276.85p 310.68p 0
09/08/2024 324.15p 324.15p 321.60p 321.60p 1
08/08/2024 336.60p 339.40p 316.05p 328.55p 209
07/08/2024 337.55p 337.55p 333.05p 336.00p 775
06/08/2024 320.15p 375.25p 295.47p 341.62p 0
05/08/2024 320.15p 344.25p 304.00p 331.30p 777
02/08/2024 310.40p 324.55p 304.00p 322.35p 2,144
01/08/2024 315.80p 325.95p 314.70p 314.70p 3,709
31/07/2024 325.10p 325.50p 323.35p 324.10p 464
30/07/2024 333.45p 374.03p 298.78p 338.50p 0
29/07/2024 333.45p 342.63p 329.70p 342.62p 128
26/07/2024 341.95p 345.10p 338.17p 345.95p 21
25/07/2024 341.95p 355.00p 325.35p 345.95p 35,999
24/07/2024 325.70p 325.70p 319.13p 319.13p 67
23/07/2024 332.80p 332.80p 316.25p 328.47p 4,340
22/07/2024 336.85p 348.70p 329.65p 336.35p 197
19/07/2024 303.75p 328.60p 323.45p 328.60p 72
18/07/2024 303.75p 304.90p 302.00p 303.82p 11
17/07/2024 303.00p 303.85p 299.35p 303.20p 4,037
16/07/2024 327.50p 316.00p 306.10p 306.10p 10
15/07/2024 327.50p 327.50p 314.70p 314.70p 2,842
12/07/2024 330.20p 389.75p 324.73p 324.73p 3,003
11/07/2024 333.40p 350.50p 313.55p 322.08p 56
10/07/2024 346.20p 364.20p 327.90p 341.95p 35,438
09/07/2024 350.20p 367.80p 343.00p 355.00p 56,671
08/07/2024 342.50p 348.90p 331.80p 346.60p 59,307
05/07/2024 368.70p 368.70p 340.35p 340.35p 977
04/07/2024 364.05p 370.45p 364.75p 364.75p 1
03/07/2024 364.05p 381.60p 342.55p 350.45p 3,773
02/07/2024 371.25p 380.50p 369.67p 369.67p 1,202
01/07/2024 369.85p 371.35p 369.85p 371.35p 120
28/06/2024 370.05p 370.95p 358.10p 370.40p 647
27/06/2024 374.30p 374.30p 354.40p 370.43p 44
26/06/2024 369.15p 427.22p 336.72p 383.90p 0
25/06/2024 369.15p 372.70p 369.15p 372.70p 3
24/06/2024 364.35p 367.53p 364.35p 367.53p 462
21/06/2024 355.20p 371.20p 350.85p 371.20p 1,611
20/06/2024 366.80p 384.55p 355.80p 358.47p 2,216
19/06/2024 373.40p 398.63p 365.08p 367.53p 0
18/06/2024 373.40p 378.40p 370.23p 370.23p 49
17/06/2024 373.40p 373.30p 357.65p 372.90p 60
14/06/2024 373.40p 374.10p 369.10p 369.10p 13
13/06/2024 373.40p 413.92p 331.13p 376.22p 0
12/06/2024 373.40p 373.40p 360.95p 363.55p 177
11/06/2024 378.65p 378.65p 374.55p 375.35p 78
10/06/2024 369.85p 384.45p 369.85p 379.03p 185
07/06/2024 360.65p 387.10p 360.55p 377.87p 417
06/06/2024 350.55p 366.75p 340.23p 340.23p 259
05/06/2024 367.05p 405.22p 319.88p 357.80p 0
04/06/2024 367.05p 369.25p 352.50p 369.25p 55
03/06/2024 373.70p 373.70p 359.25p 361.53p 74
31/05/2024 359.00p 414.55p 318.30p 368.48p 0
30/05/2024 359.00p 364.65p 346.90p 362.37p 90
29/05/2024 361.75p 364.70p 361.75p 364.70p 59
28/05/2024 357.85p 361.65p 342.10p 353.85p 128
27/05/2024 364.95p 365.65p 364.95p 365.65p 91