Market data

Select a section

Leverage Shares Public Limited Company Levshares -1X Alphabet ETP

(SGOO)
Sector: n/a
253.55p
6.80p 2.76
Last updated: 16:36:52

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 250.20p 253.55p 246.40p 253.55p 510
30/10/2025 237.50p 246.75p 234.80p 246.75p 232
29/10/2025 261.10p 261.10p 258.15p 258.15p 125
28/10/2025 262.00p 262.65p 250.75p 262.15p 0
27/10/2025 262.00p 262.00p 261.20p 261.20p 32
24/10/2025 275.90p 278.00p 268.25p 268.25p 88
23/10/2025 274.60p 274.75p 274.60p 274.75p 64
22/10/2025 277.00p 277.00p 273.30p 275.30p 88
21/10/2025 285.00p 284.35p 269.10p 282.10p 0
20/10/2025 285.00p 277.65p 267.30p 270.85p 0
17/10/2025 285.00p 283.40p 277.65p 277.65p 0
16/10/2025 285.00p 277.80p 258.90p 272.95p 0
15/10/2025 285.00p 285.00p 277.75p 277.75p 64
14/10/2025 283.50p 285.60p 283.50p 285.60p 32
13/10/2025 288.10p 296.35p 282.90p 288.70p 0
10/10/2025 288.10p 297.75p 283.50p 292.75p 0
09/10/2025 288.10p 293.15p 279.85p 292.60p 0
08/10/2025 288.10p 285.55p 276.90p 283.05p 0
07/10/2025 288.10p 283.20p 272.45p 279.75p 0
06/10/2025 288.10p 289.05p 277.25p 281.05p 0
03/10/2025 288.10p 295.95p 278.45p 283.30p 0
02/10/2025 288.10p 290.50p 277.45p 285.05p 0
01/10/2025 288.10p 288.10p 287.75p 287.75p 16
30/09/2025 277.70p 294.30p 280.50p 289.70p 0
29/09/2025 277.70p 280.50p 277.70p 280.50p 42
26/09/2025 283.20p 284.60p 274.00p 281.70p 0
25/09/2025 283.20p 290.30p 283.20p 284.60p 63
24/09/2025 278.50p 279.80p 267.70p 277.85p 0
23/09/2025 278.50p 278.65p 267.55p 274.00p 0
22/09/2025 278.50p 286.15p 269.00p 272.60p 0
19/09/2025 278.50p 279.50p 268.00p 274.35p 0
18/09/2025 278.50p 278.50p 266.50p 275.30p 0
17/09/2025 278.50p 280.95p 270.90p 275.85p 0
16/09/2025 278.50p 278.50p 264.15p 272.95p 0
15/09/2025 278.50p 278.50p 276.60p 276.60p 180
12/09/2025 285.50p 291.10p 278.75p 287.55p 0
11/09/2025 285.50p 292.10p 281.75p 288.05p 0
10/09/2025 285.50p 287.60p 285.50p 287.60p 16
09/09/2025 299.90p 298.30p 283.90p 293.10p 0
08/09/2025 299.90p 297.65p 282.55p 293.85p 0
05/09/2025 299.90p 300.20p 295.40p 296.05p 124
04/09/2025 313.90p 311.00p 287.10p 305.65p 0
03/09/2025 313.90p 314.00p 304.05p 304.05p 80
02/09/2025 345.50p 345.20p 324.50p 339.90p 0
01/09/2025 345.50p 335.05p 321.45p 327.55p 0
29/08/2025 345.50p 339.45p 326.20p 329.20p 0
28/08/2025 345.50p 343.10p 328.70p 330.15p 0
27/08/2025 345.50p 344.85p 332.45p 336.10p 0
26/08/2025 345.50p 346.10p 334.45p 338.40p 0
25/08/2025 345.50p 353.45p 336.65p 340.45p 0
22/08/2025 345.50p 353.45p 336.65p 340.45p 0
21/08/2025 345.50p 367.95p 342.15p 350.20p 0
20/08/2025 345.50p 355.00p 340.00p 352.30p 0
19/08/2025 345.50p 347.80p 345.50p 347.80p 32
18/08/2025 346.00p 350.35p 333.30p 342.75p 0
15/08/2025 346.00p 347.45p 332.55p 338.35p 0
14/08/2025 346.00p 351.85p 334.50p 341.80p 0
13/08/2025 346.00p 359.60p 334.15p 340.60p 0
12/08/2025 346.00p 346.00p 343.60p 343.60p 36
11/08/2025 349.90p 354.95p 342.15p 349.85p 0
08/08/2025 349.90p 350.00p 345.85p 345.85p 116
07/08/2025 360.20p 367.90p 349.15p 357.45p 0
06/08/2025 360.20p 373.05p 355.40p 362.05p 0
05/08/2025 360.20p 362.00p 358.10p 362.00p 13
04/08/2025 365.90p 370.90p 367.15p 367.15p 6
01/08/2025 365.90p 376.60p 372.90p 376.60p 7
31/07/2025 364.40p 365.90p 356.95p 370.15p 0
30/07/2025 364.40p 367.20p 353.50p 360.40p 0
29/07/2025 364.40p 371.65p 360.45p 366.00p 0
28/07/2025 364.40p 367.55p 364.40p 367.55p 4
25/07/2025 367.10p 370.50p 354.00p 362.20p 0
24/07/2025 367.10p 365.65p 345.95p 358.35p 0
23/07/2025 367.10p 370.10p 355.50p 365.65p 0
22/07/2025 367.10p 368.70p 367.10p 368.70p 3
21/07/2025 384.40p 384.50p 368.80p 368.80p 7
18/07/2025 420.00p 388.60p 370.75p 379.25p 0
17/07/2025 420.00p 388.95p 378.25p 385.25p 0
16/07/2025 420.00p 394.10p 367.00p 380.45p 0
15/07/2025 420.00p 404.45p 380.55p 382.15p 0
14/07/2025 420.00p 395.35p 371.45p 387.05p 0
11/07/2025 420.00p 402.60p 382.35p 389.80p 0
10/07/2025 420.00p 397.70p 383.30p 392.90p 0
09/07/2025 420.00p 405.35p 385.80p 389.60p 0
08/07/2025 420.00p 400.95p 376.45p 400.60p 0
07/07/2025 420.00p 394.05p 377.75p 388.90p 0
04/07/2025 420.00p 395.95p 380.55p 389.05p 0
03/07/2025 420.00p 393.80p 376.75p 386.05p 0
02/07/2025 420.00p 404.90p 382.45p 389.50p 0
01/07/2025 420.00p 396.70p 384.05p 392.65p 0
30/06/2025 420.00p 398.30p 373.90p 389.90p 0
27/06/2025 420.00p 412.85p 385.70p 395.20p 0
26/06/2025 420.00p 407.85p 389.40p 397.20p 0
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

Market data

Select a section