Market data

Select a section

Leverage Shares Public Limited Company Levshares -1X Alphabet ETP

(SGOO)
Sector: n/a
403.05p
-9.35p -2.27
Last updated: 16:35:28

Historic Prices - up to 10 years

Date Open High Low Close Volume
25/06/2025 420.00p 422.35p 402.25p 403.05p 0
24/06/2025 420.00p 425.10p 405.60p 412.40p 0
23/06/2025 420.00p 428.70p 412.00p 421.60p 0
20/06/2025 420.00p 416.25p 393.30p 413.85p 0
19/06/2025 420.00p 417.35p 398.30p 409.50p 0
18/06/2025 420.00p 419.35p 383.50p 399.75p 0
17/06/2025 420.00p 412.55p 384.80p 395.50p 0
16/06/2025 420.00p 413.30p 380.70p 393.85p 0
13/06/2025 420.00p 423.05p 383.85p 393.70p 0
12/06/2025 420.00p 416.20p 374.60p 394.80p 0
11/06/2025 420.00p 405.45p 368.90p 389.15p 0
10/06/2025 420.00p 411.80p 374.15p 388.00p 0
09/06/2025 420.00p 440.80p 367.75p 396.00p 0
06/06/2025 420.00p 429.70p 375.00p 404.00p 0
05/06/2025 420.00p 439.40p 373.70p 408.10p 0
04/06/2025 420.00p 438.25p 384.65p 417.10p 0
03/06/2025 420.00p 444.80p 385.95p 417.20p 0
02/06/2025 420.00p 416.55p 377.10p 412.25p 0
30/05/2025 420.00p 439.65p 368.50p 411.65p 0
29/05/2025 420.00p 432.10p 368.20p 406.25p 0
28/05/2025 420.00p 421.60p 372.65p 404.70p 0
27/05/2025 420.00p 438.80p 374.95p 406.15p 0
26/05/2025 420.00p 449.40p 366.75p 412.90p 0
23/05/2025 420.00p 449.40p 366.75p 412.90p 0
22/05/2025 420.00p 427.25p 372.20p 407.70p 0
21/05/2025 420.00p 420.00p 405.60p 405.60p 74
20/05/2025 437.20p 465.02p 389.30p 424.30p 0
19/05/2025 437.20p 447.65p 398.45p 428.25p 0
16/05/2025 437.20p 445.80p 391.35p 429.10p 0
15/05/2025 437.20p 467.18p 392.35p 429.95p 0
14/05/2025 437.20p 475.90p 404.85p 432.55p 0
13/05/2025 437.20p 489.28p 408.95p 445.05p 0
12/05/2025 437.20p 504.27p 411.90p 455.95p 0
09/05/2025 437.20p 495.50p 426.10p 462.50p 0
08/05/2025 437.20p 494.63p 411.45p 461.05p 0
07/05/2025 437.20p 470.47p 397.60p 459.95p 0
06/05/2025 437.20p 479.27p 403.55p 432.75p 0
05/05/2025 437.20p 477.58p 405.75p 435.25p 0
02/05/2025 437.20p 477.58p 405.75p 435.25p 0
01/05/2025 437.20p 480.05p 401.10p 440.90p 0
30/04/2025 437.20p 482.02p 412.20p 451.50p 0
29/04/2025 437.20p 443.50p 437.20p 443.50p 5
28/04/2025 454.00p 485.13p 407.15p 443.90p 0
25/04/2025 454.00p 436.95p 417.30p 436.95p 5
24/04/2025 454.00p 454.00p 450.85p 450.85p 5
23/04/2025 466.70p 507.85p 400.50p 458.15p 0
22/04/2025 466.70p 520.53p 412.95p 469.50p 0
21/04/2025 466.70p 504.80p 417.70p 474.50p 0
18/04/2025 466.70p 504.80p 417.70p 474.50p 0
17/04/2025 466.70p 504.80p 417.70p 474.50p 0
16/04/2025 466.70p 467.20p 460.40p 460.40p 23
15/04/2025 455.50p 466.90p 455.50p 456.45p 18
14/04/2025 452.80p 452.80p 450.05p 450.05p 5
11/04/2025 462.70p 469.15p 452.00p 469.15p 20
10/04/2025 475.40p 475.40p 474.10p 474.10p 10
09/04/2025 504.25p 581.63p 447.98p 516.63p 0
08/04/2025 504.25p 569.25p 441.60p 502.50p 0
07/04/2025 504.25p 522.98p 504.25p 522.98p 490
04/04/2025 507.00p 507.00p 495.90p 500.68p 580
03/04/2025 463.40p 505.12p 467.30p 483.55p 0
02/04/2025 463.40p 498.93p 427.20p 474.70p 0
01/04/2025 463.40p 493.15p 473.15p 474.25p 0
31/03/2025 463.40p 508.32p 471.95p 489.60p 0
28/03/2025 463.40p 480.05p 456.25p 478.30p 0
27/03/2025 463.40p 461.50p 441.50p 456.25p 0
26/03/2025 463.40p 446.85p 439.40p 446.85p 1
25/03/2025 463.40p 450.25p 428.95p 440.80p 0
24/03/2025 463.40p 459.05p 438.30p 448.75p 0
21/03/2025 463.40p 463.40p 459.05p 459.05p 1
20/03/2025 462.70p 465.80p 445.35p 459.35p 0
19/03/2025 462.70p 471.30p 455.10p 457.60p 0
18/03/2025 462.70p 464.35p 462.20p 464.35p 67
17/03/2025 429.50p 455.80p 448.45p 453.55p 0
14/03/2025 429.50p 469.15p 449.25p 455.80p 0
13/03/2025 429.50p 459.90p 448.50p 458.85p 0
12/03/2025 429.50p 458.85p 441.45p 450.45p 0
11/03/2025 429.50p 458.70p 444.15p 457.50p 0
10/03/2025 429.50p 458.25p 434.55p 453.75p 0
07/03/2025 429.50p 442.10p 426.25p 440.55p 0
06/03/2025 429.50p 447.05p 431.60p 432.95p 0
05/03/2025 429.50p 457.95p 437.50p 445.25p 0
04/03/2025 429.50p 463.65p 429.50p 457.95p 0
03/03/2025 429.50p 461.25p 443.60p 450.75p 0
28/02/2025 429.50p 468.10p 451.35p 461.25p 0
27/02/2025 429.50p 455.15p 429.50p 451.35p 0
26/02/2025 429.50p 445.35p 431.10p 438.05p 0
25/02/2025 429.50p 439.40p 433.50p 439.40p 0
24/02/2025 429.50p 429.50p 427.75p 427.75p 4
21/02/2025 417.85p 426.85p 407.20p 425.35p 0
20/02/2025 417.85p 427.20p 412.30p 420.20p 0
19/02/2025 417.85p 428.25p 411.75p 421.05p 0
18/02/2025 417.85p 429.65p 409.70p 420.35p 0
17/02/2025 417.85p 424.90p 405.40p 417.70p 0
14/02/2025 417.85p 453.63p 376.00p 418.55p 0
13/02/2025 417.85p 471.10p 391.60p 423.40p 0
12/02/2025 417.85p 470.27p 394.05p 431.20p 0
11/02/2025 417.85p 457.40p 390.35p 425.40p 0
10/02/2025 417.85p 464.13p 389.03p 421.35p 0
07/02/2025 417.85p 424.75p 417.85p 424.75p 610
06/02/2025 417.15p 454.45p 367.78p 411.63p 0
05/02/2025 417.15p 449.63p 372.18p 411.63p 0
04/02/2025 417.15p 427.05p 380.70p 390.95p 0
03/02/2025 417.15p 440.30p 386.60p 390.95p 0
31/01/2025 417.15p 431.38p 352.28p 387.53p 0
30/01/2025 417.15p 437.97p 354.55p 396.08p 0
29/01/2025 417.15p 424.73p 385.40p 406.50p 0
28/01/2025 417.15p 441.23p 371.42p 407.30p 0
27/01/2025 417.15p 419.08p 372.43p 406.05p 0
24/01/2025 417.15p 420.13p 388.15p 396.37p 0
23/01/2025 417.15p 442.35p 367.93p 399.62p 0
22/01/2025 417.15p 434.23p 388.90p 400.95p 0
21/01/2025 417.15p 439.28p 393.40p 404.15p 0
20/01/2025 417.15p 449.27p 379.80p 408.07p 0
17/01/2025 417.15p 461.52p 388.00p 412.87p 0
16/01/2025 417.15p 459.10p 370.73p 415.70p 0
15/01/2025 417.15p 467.42p 376.63p 415.70p 0
14/01/2025 417.15p 462.60p 408.18p 425.60p 0
13/01/2025 417.15p 458.85p 414.93p 430.73p 0
10/01/2025 417.15p 462.27p 378.30p 421.23p 0
09/01/2025 417.15p 448.28p 402.10p 413.08p 0
08/01/2025 417.15p 418.65p 409.85p 411.60p 2,400
07/01/2025 408.95p 440.43p 370.85p 399.57p 0
06/01/2025 408.95p 450.75p 371.13p 398.83p 0
03/01/2025 408.95p 435.33p 387.85p 417.25p 0
02/01/2025 408.95p 448.60p 389.50p 420.73p 0
01/01/2025 408.95p 426.13p 409.18p 410.23p 0
31/12/2024 408.95p 426.13p 409.18p 410.23p 0
30/12/2024 408.95p 440.60p 373.38p 414.20p 0
27/12/2024 408.95p 435.68p 383.23p 408.80p 0
26/12/2024 408.95p 436.35p 373.58p 403.80p 0
25/12/2024 408.95p 436.35p 373.58p 403.80p 0

Market data

Select a section