Market data

Select a section

Leverage Shares Public Limited Company Levshares -1X Alphabet ETP

(SGOO)
Sector: n/a
500.68p
17.13p 3.54
Last updated: 16:36:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/12/2024 408.95p 436.35p 373.58p 403.80p 0
23/12/2024 408.95p 451.85p 376.30p 410.38p 0
20/12/2024 408.95p 466.15p 389.20p 412.70p 0
19/12/2024 408.95p 451.58p 373.90p 411.45p 0
18/12/2024 408.95p 439.52p 359.65p 398.50p 0
17/12/2024 408.95p 435.78p 360.55p 393.83p 0
16/12/2024 408.95p 448.13p 368.95p 394.37p 0
13/12/2024 408.95p 419.30p 369.48p 411.10p 0
12/12/2024 408.95p 443.75p 362.25p 401.57p 0
11/12/2024 408.95p 417.15p 406.43p 406.42p 31
10/12/2024 444.15p 472.25p 405.90p 428.22p 0
09/12/2024 444.15p 444.15p 442.65p 442.65p 2
06/12/2024 465.65p 497.55p 418.18p 446.58p 0
05/12/2024 465.65p 482.65p 430.25p 449.20p 0
04/12/2024 465.65p 504.90p 411.33p 450.47p 0
03/12/2024 465.65p 503.13p 422.90p 457.12p 0
02/12/2024 465.65p 465.65p 460.58p 460.58p 540
29/11/2024 474.70p 488.60p 417.35p 463.88p 0
28/11/2024 474.70p 511.15p 426.78p 463.80p 0
27/11/2024 474.70p 512.85p 430.30p 464.85p 0
26/11/2024 474.70p 481.45p 426.80p 469.50p 0
25/11/2024 474.70p 474.70p 471.05p 471.05p 14
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

Market data

Select a section