Market data

Select a section

Leverage Shares Public Limited Company Levshares -1X Alphabet ETP

(SGOO)
Sector: n/a
476.60p
-5.55p -1.15
Last updated: 12:35:52

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 443.15p 482.15p 472.60p 477.37p 13
21/11/2024 443.15p 522.52p 416.90p 477.37p 0
20/11/2024 443.15p 490.43p 429.78p 452.43p 0
19/11/2024 443.15p 486.28p 408.00p 453.73p 0
18/11/2024 443.15p 489.90p 420.93p 453.73p 0
15/11/2024 443.15p 499.90p 421.05p 447.77p 0
14/11/2024 443.15p 491.73p 396.25p 447.77p 0
13/11/2024 443.15p 481.02p 402.93p 435.58p 0
12/11/2024 443.15p 443.15p 435.58p 435.58p 2
11/11/2024 430.55p 432.33p 430.55p 432.32p 1
08/11/2024 455.80p 450.73p 413.28p 432.28p 0
07/11/2024 455.80p 478.77p 402.20p 428.67p 0
06/11/2024 455.80p 486.05p 411.73p 441.52p 0
05/11/2024 455.80p 499.80p 419.90p 452.65p 0
04/11/2024 455.80p 456.43p 455.80p 456.42p 1
01/11/2024 450.50p 487.75p 406.55p 449.45p 0
31/10/2024 450.50p 487.20p 406.65p 448.30p 0
30/10/2024 450.50p 450.50p 427.50p 456.35p 37
29/10/2024 463.65p 474.75p 424.17p 456.35p 0
28/10/2024 463.65p 497.12p 421.50p 462.23p 0
25/10/2024 463.65p 515.73p 435.48p 465.60p 0
24/10/2024 463.65p 521.25p 424.55p 474.13p 0
23/10/2024 463.65p 513.33p 420.25p 474.13p 0
22/10/2024 463.65p 503.97p 421.48p 467.37p 0
21/10/2024 463.65p 505.03p 433.88p 472.10p 0
18/10/2024 463.65p 514.15p 421.33p 467.72p 0
17/10/2024 463.65p 467.68p 463.45p 467.68p 4
16/10/2024 459.95p 508.95p 417.42p 465.45p 0
15/10/2024 459.95p 460.83p 459.90p 460.83p 19
14/10/2024 467.45p 467.45p 456.35p 465.57p 19
11/10/2024 488.00p 521.25p 435.85p 468.40p 0
10/10/2024 488.00p 522.60p 426.10p 471.58p 0
09/10/2024 488.00p 506.75p 432.45p 473.80p 0
08/10/2024 488.00p 508.27p 432.58p 465.05p 0
07/10/2024 488.00p 479.80p 422.40p 459.75p 0
04/10/2024 488.00p 500.65p 409.70p 460.23p 0
03/10/2024 488.00p 508.73p 412.43p 460.45p 0
02/10/2024 488.00p 486.20p 407.35p 454.77p 0
01/10/2024 488.00p 494.13p 404.80p 456.08p 0
30/09/2024 488.00p 489.52p 407.55p 454.00p 0
27/09/2024 488.00p 495.33p 422.55p 452.60p 0
26/09/2024 488.00p 501.18p 409.50p 457.40p 0
25/09/2024 488.00p 506.52p 414.20p 459.88p 0
24/09/2024 488.00p 495.47p 426.18p 458.87p 0
23/09/2024 488.00p 503.47p 425.47p 455.35p 0
20/09/2024 488.00p 484.50p 444.95p 463.90p 0
19/09/2024 488.00p 512.40p 413.65p 461.12p 0
18/09/2024 488.00p 522.83p 421.28p 474.85p 0
17/09/2024 488.00p 524.45p 427.15p 476.25p 0
16/09/2024 488.00p 517.08p 431.98p 478.63p 0
13/09/2024 488.00p 523.20p 438.42p 497.83p 0
12/09/2024 488.00p 550.10p 447.42p 516.10p 0
11/09/2024 488.00p 569.82p 464.93p 510.15p 0
10/09/2024 488.00p 565.30p 473.63p 510.15p 0
09/09/2024 488.00p 538.35p 449.00p 514.48p 0
06/09/2024 488.00p 536.88p 434.40p 497.75p 0
05/09/2024 488.00p 535.85p 433.65p 482.75p 0
04/09/2024 488.00p 488.00p 483.13p 483.13p 540
03/09/2024 464.35p 525.68p 430.05p 478.98p 0
02/09/2024 464.35p 465.77p 464.35p 468.17p 28
30/08/2024 494.45p 514.83p 419.25p 468.17p 0
29/08/2024 494.45p 508.15p 416.28p 459.32p 0
28/08/2024 494.45p 491.80p 423.40p 457.92p 0
27/08/2024 494.45p 502.90p 408.45p 453.98p 0
26/08/2024 494.45p 505.58p 413.35p 459.38p 0
23/08/2024 494.45p 505.58p 413.35p 459.38p 0
22/08/2024 494.45p 505.58p 413.35p 459.38p 0
21/08/2024 494.45p 491.38p 422.03p 459.80p 0
20/08/2024 494.45p 492.33p 411.03p 458.25p 0
19/08/2024 494.45p 518.88p 416.53p 464.27p 0
16/08/2024 494.45p 524.20p 423.95p 472.30p 0
15/08/2024 494.45p 520.67p 434.35p 483.20p 0
14/08/2024 494.45p 536.00p 439.35p 489.17p 0
13/08/2024 494.45p 521.88p 425.28p 473.87p 0
12/08/2024 494.45p 528.73p 431.08p 479.65p 0
09/08/2024 494.45p 516.63p 440.97p 487.60p 0
08/08/2024 494.45p 534.98p 431.85p 480.55p 0
07/08/2024 494.45p 534.92p 435.93p 485.25p 0
06/08/2024 491.30p 542.30p 432.50p 494.45p 0
05/08/2024 491.30p 491.30p 466.95p 479.13p 44
02/08/2024 463.20p 510.80p 424.38p 468.85p 0
01/08/2024 463.20p 504.40p 410.98p 456.58p 0
31/07/2024 463.20p 499.25p 404.68p 453.05p 0
30/07/2024 463.20p 501.35p 424.47p 459.15p 0
29/07/2024 463.20p 498.13p 415.85p 460.42p 0
26/07/2024 463.20p 466.90p 463.20p 450.43p 590
25/07/2024 410.95p 495.55p 405.25p 450.43p 0
24/07/2024 410.95p 486.67p 404.47p 444.65p 0
23/07/2024 410.95p 458.60p 380.70p 423.47p 0
22/07/2024 410.95p 476.28p 385.65p 428.98p 0
19/07/2024 410.95p 477.33p 390.58p 433.90p 0
18/07/2024 410.95p 467.35p 380.83p 434.43p 0
17/07/2024 410.95p 462.63p 388.70p 426.25p 0
16/07/2024 410.95p 455.45p 402.10p 414.75p 0
15/07/2024 410.95p 459.75p 380.68p 411.47p 0
12/07/2024 410.95p 459.75p 372.48p 415.05p 0
11/07/2024 410.95p 450.85p 374.93p 416.13p 0
10/07/2024 410.95p 443.88p 370.58p 410.85p 0
09/07/2024 410.95p 412.75p 410.95p 412.75p 5
08/07/2024 421.10p 441.23p 369.58p 412.05p 0
05/07/2024 421.10p 421.10p 411.88p 411.88p 5
04/07/2024 425.50p 437.82p 395.63p 421.97p 0
03/07/2024 425.50p 425.50p 423.25p 423.25p 600
02/07/2024 458.25p 479.15p 417.70p 430.57p 0
01/07/2024 458.25p 444.13p 401.38p 440.70p 0
28/06/2024 458.25p 473.95p 393.05p 430.88p 0
27/06/2024 458.25p 471.98p 384.20p 427.15p 0
26/06/2024 458.25p 460.43p 390.55p 431.60p 0
25/06/2024 458.25p 482.45p 400.75p 433.55p 0
24/06/2024 458.25p 485.28p 407.70p 439.42p 0
21/06/2024 458.25p 492.85p 396.90p 448.70p 0
20/06/2024 458.25p 494.02p 403.70p 448.70p 0
19/06/2024 458.25p 479.47p 412.50p 448.15p 0
18/06/2024 458.25p 493.10p 399.90p 448.15p 0
17/06/2024 458.25p 493.35p 412.30p 448.97p 0
14/06/2024 458.25p 497.25p 400.80p 445.38p 0
13/06/2024 458.25p 488.38p 402.83p 444.75p 0
12/06/2024 458.25p 483.03p 385.75p 438.50p 0
11/06/2024 458.25p 495.17p 402.58p 449.95p 0
10/06/2024 458.25p 492.70p 429.90p 452.85p 0
07/06/2024 458.25p 488.75p 399.40p 444.30p 0
06/06/2024 458.25p 490.67p 401.10p 444.95p 0
05/06/2024 458.25p 496.05p 401.85p 446.97p 0
04/06/2024 458.25p 498.72p 420.28p 452.87p 0
03/06/2024 458.25p 501.98p 407.58p 453.80p 0
31/05/2024 458.25p 506.55p 408.53p 460.97p 0
30/05/2024 458.25p 495.40p 405.92p 453.65p 0
29/05/2024 458.25p 490.50p 401.50p 446.02p 0
28/05/2024 458.25p 458.25p 443.70p 443.70p 27
27/05/2024 452.05p 452.05p 447.02p 447.03p 570

Market data

Select a section