Market data

Select a section

Leverage Shares Public Limited Company Levshares -1X Microsoft ETP

(SMSF)
Sector: n/a
522.13p
-8.85p -1.67
Last updated: 12:23:30

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 520.55p 563.55p 488.20p 526.18p 0
21/11/2024 520.55p 576.35p 470.85p 526.18p 0
20/11/2024 520.55p 566.40p 503.30p 526.18p 0
19/11/2024 520.55p 573.17p 487.90p 523.90p 0
18/11/2024 520.55p 535.07p 492.12p 521.58p 0
15/11/2024 520.55p 521.55p 520.55p 507.45p 73
14/11/2024 524.25p 558.60p 456.38p 507.45p 0
13/11/2024 524.25p 553.42p 473.93p 510.93p 0
12/11/2024 524.25p 544.55p 513.52p 513.53p 2
11/11/2024 504.65p 511.45p 504.65p 511.45p 1
08/11/2024 517.80p 514.77p 459.77p 501.65p 0
07/11/2024 517.80p 554.10p 465.75p 497.32p 0
06/11/2024 517.80p 532.88p 467.45p 512.97p 0
05/11/2024 517.80p 555.78p 464.78p 510.75p 0
04/11/2024 517.80p 519.45p 517.80p 519.45p 1
01/11/2024 506.28p 556.05p 477.80p 512.52p 0
31/10/2024 506.28p 552.60p 474.40p 522.10p 0
30/10/2024 506.28p 522.63p 434.68p 485.77p 0
29/10/2024 506.28p 514.33p 459.38p 492.88p 0
28/10/2024 506.28p 525.95p 443.68p 495.15p 0
25/10/2024 506.28p 534.48p 444.07p 492.37p 0
24/10/2024 506.28p 549.70p 447.90p 497.03p 0
23/10/2024 506.28p 535.00p 482.20p 497.03p 0
22/10/2024 506.28p 557.35p 467.70p 497.80p 0
21/10/2024 506.28p 544.25p 468.38p 512.05p 0
18/10/2024 506.28p 557.53p 453.02p 504.65p 0
17/10/2024 506.28p 559.00p 460.85p 506.65p 0
16/10/2024 506.28p 542.50p 454.25p 509.65p 0
15/10/2024 506.28p 549.82p 462.93p 504.25p 0
14/10/2024 506.28p 544.17p 467.05p 502.37p 0
11/10/2024 503.05p 558.05p 455.78p 506.27p 0
10/10/2024 503.05p 557.73p 465.43p 506.58p 0
09/10/2024 503.05p 530.18p 453.43p 501.30p 0
08/10/2024 503.05p 562.10p 471.90p 508.13p 0
07/10/2024 503.05p 542.15p 466.27p 504.25p 0
04/10/2024 503.05p 552.73p 461.55p 504.25p 0
03/10/2024 503.05p 551.95p 450.75p 502.85p 0
02/10/2024 503.05p 529.47p 454.77p 494.45p 0
01/10/2024 503.05p 526.75p 442.23p 492.80p 0
30/09/2024 503.05p 516.42p 433.32p 479.10p 0
27/09/2024 503.05p 513.40p 427.40p 476.45p 0
26/09/2024 503.05p 509.27p 424.28p 475.93p 0
25/09/2024 503.05p 513.70p 441.47p 476.40p 0
24/09/2024 503.05p 509.85p 427.28p 477.80p 0
23/09/2024 503.05p 523.13p 424.73p 472.05p 0
20/09/2024 503.05p 505.50p 434.18p 475.60p 0
19/09/2024 503.05p 520.30p 422.30p 470.38p 0
18/09/2024 503.05p 528.88p 440.48p 481.33p 0
17/09/2024 503.05p 523.15p 429.20p 478.13p 0
16/09/2024 503.05p 531.80p 433.13p 490.37p 0
13/09/2024 503.05p 544.90p 438.60p 511.67p 0
12/09/2024 503.05p 556.13p 447.22p 511.67p 0
11/09/2024 503.05p 563.52p 459.88p 511.67p 0
10/09/2024 503.05p 566.53p 466.85p 517.60p 0
09/09/2024 503.05p 572.13p 468.20p 517.60p 0
06/09/2024 503.05p 569.20p 455.08p 517.60p 0
05/09/2024 503.05p 564.75p 459.83p 514.23p 0
04/09/2024 503.05p 565.33p 458.70p 514.23p 0
03/09/2024 503.05p 506.65p 503.05p 506.65p 520
02/09/2024 504.45p 554.95p 481.85p 502.15p 0
30/08/2024 504.45p 551.65p 451.42p 502.15p 0
29/08/2024 504.45p 504.45p 496.08p 496.08p 520
28/08/2024 579.30p 537.73p 463.33p 500.47p 0
27/08/2024 579.30p 552.90p 453.80p 494.45p 0
26/08/2024 579.30p 548.33p 448.55p 494.45p 0
23/08/2024 579.30p 548.33p 448.55p 494.45p 0
22/08/2024 579.30p 548.33p 448.55p 494.45p 0
21/08/2024 579.30p 519.48p 457.33p 494.45p 0
20/08/2024 579.30p 549.32p 459.50p 498.33p 0
19/08/2024 579.30p 556.43p 453.75p 507.67p 0
16/08/2024 579.30p 551.33p 456.57p 507.67p 0
15/08/2024 579.30p 559.02p 456.43p 507.67p 0
14/08/2024 579.30p 579.30p 512.63p 512.62p 30
13/08/2024 537.68p 571.65p 464.28p 528.65p 0
12/08/2024 537.68p 581.88p 475.47p 528.65p 0
09/08/2024 537.68p 585.75p 477.50p 530.67p 0
08/08/2024 537.68p 586.55p 480.50p 528.22p 0
07/08/2024 537.68p 582.08p 474.60p 528.22p 0
06/08/2024 548.90p 590.98p 482.45p 537.67p 0
05/08/2024 548.90p 553.80p 523.45p 537.67p 540
02/08/2024 509.00p 579.85p 473.45p 527.62p 0
01/08/2024 509.00p 521.42p 509.00p 521.43p 323
31/07/2024 516.90p 516.95p 510.40p 510.40p 1,008
30/07/2024 499.40p 515.00p 499.40p 515.00p 520
29/07/2024 490.80p 550.88p 450.58p 501.30p 0
26/07/2024 490.80p 557.92p 467.55p 501.30p 0
25/07/2024 490.80p 549.42p 448.97p 501.30p 0
24/07/2024 490.80p 538.18p 442.85p 475.90p 0
23/07/2024 490.80p 526.83p 426.33p 475.90p 0
22/07/2024 490.80p 530.02p 434.80p 475.90p 0
19/07/2024 490.80p 490.80p 475.90p 475.90p 610
18/07/2024 460.90p 531.70p 436.50p 474.20p 0
17/07/2024 460.90p 520.00p 430.10p 474.20p 0
16/07/2024 460.90p 478.15p 456.85p 476.57p 0
15/07/2024 460.90p 498.25p 419.37p 462.87p 0
12/07/2024 460.90p 511.45p 431.05p 463.65p 0
11/07/2024 460.90p 514.45p 446.23p 468.17p 0
10/07/2024 460.90p 498.33p 452.22p 464.60p 0
09/07/2024 460.90p 466.25p 460.90p 466.25p 8
08/07/2024 464.85p 503.30p 419.78p 419.80p 0
05/07/2024 464.85p 464.90p 459.40p 459.40p 8
04/07/2024 469.45p 488.18p 420.67p 465.75p 0
03/07/2024 469.45p 469.45p 465.75p 465.75p 550
02/07/2024 480.35p 505.52p 438.95p 467.97p 0
01/07/2024 480.35p 480.35p 478.88p 478.88p 530
28/06/2024 552.25p 525.65p 427.98p 477.95p 0
27/06/2024 552.25p 516.45p 441.75p 478.20p 0
26/06/2024 552.25p 526.33p 429.43p 478.20p 0
25/06/2024 552.25p 529.63p 432.10p 479.95p 0
24/06/2024 552.25p 529.20p 430.28p 478.73p 0
21/06/2024 552.25p 533.75p 465.60p 484.82p 0
20/06/2024 552.25p 532.40p 436.50p 484.82p 0
19/06/2024 552.25p 522.45p 464.38p 484.82p 0
18/06/2024 552.25p 531.17p 434.23p 484.82p 0
17/06/2024 552.25p 533.47p 436.50p 482.90p 0
14/06/2024 552.25p 522.90p 438.58p 482.90p 0
13/06/2024 552.25p 535.98p 432.50p 482.90p 0
12/06/2024 552.25p 535.90p 436.10p 502.37p 0
11/06/2024 552.25p 552.48p 450.68p 502.37p 0
10/06/2024 552.25p 552.70p 451.48p 502.20p 0
07/06/2024 552.25p 555.23p 450.13p 506.00p 0
06/06/2024 552.25p 557.20p 452.20p 506.00p 0
05/06/2024 552.25p 561.63p 456.85p 510.15p 0
04/06/2024 552.25p 571.55p 466.50p 510.15p 0
03/06/2024 552.25p 566.97p 462.85p 510.15p 0
31/05/2024 552.25p 563.15p 463.55p 510.15p 0
30/05/2024 552.25p 560.10p 459.92p 510.15p 0
29/05/2024 552.25p 551.70p 450.13p 499.88p 0
28/05/2024 552.25p 547.90p 459.52p 498.33p 0
27/05/2024 552.25p 552.63p 448.37p 498.33p 0

Market data

Select a section