Market data

Select a section

Leverage Shares Public Limited Company Levshares -1X Microsoft ETP

(SMSF)
Sector: n/a
409.75p
0.50p 0.12
Last updated: 16:35:37

Historic Prices - up to 10 years

Date Open High Low Close Volume
13/06/2025 416.00p 415.00p 409.75p 409.75p 20
12/06/2025 416.00p 416.00p 409.25p 409.25p 58
11/06/2025 417.50p 422.00p 412.50p 412.50p 398
10/06/2025 417.00p 420.50p 417.00p 417.00p 664
09/06/2025 424.00p 422.50p 397.25p 416.50p 0
06/06/2025 424.00p 422.50p 397.25p 416.75p 0
05/06/2025 424.00p 424.00p 417.25p 417.25p 586
04/06/2025 429.50p 432.00p 410.50p 420.25p 0
03/06/2025 429.50p 427.50p 423.75p 423.75p 20
02/06/2025 429.50p 427.50p 425.00p 425.00p 10
30/05/2025 429.50p 432.50p 428.50p 428.50p 70
29/05/2025 429.50p 439.50p 428.00p 428.00p 75
28/05/2025 429.50p 431.00p 428.50p 428.50p 75
27/05/2025 429.50p 432.00p 424.50p 428.50p 384
26/05/2025 436.50p 440.00p 433.50p 435.50p 195
23/05/2025 436.50p 440.00p 433.50p 435.50p 195
22/05/2025 438.50p 447.50p 431.50p 433.50p 162
21/05/2025 436.00p 437.00p 431.00p 431.50p 812
20/05/2025 436.00p 437.50p 435.00p 435.00p 71
19/05/2025 442.50p 444.00p 434.00p 434.00p 32
16/05/2025 442.50p 444.50p 442.50p 444.50p 200
15/05/2025 535.00p 479.75p 420.50p 438.50p 0
14/05/2025 535.00p 477.25p 413.75p 440.50p 0
13/05/2025 535.00p 458.75p 427.50p 446.25p 0
12/05/2025 535.00p 473.50p 406.25p 453.00p 0
09/05/2025 535.00p 468.25p 432.50p 456.50p 0
08/05/2025 535.00p 472.00p 411.00p 453.50p 0
07/05/2025 535.00p 464.00p 436.50p 459.50p 0
06/05/2025 535.00p 481.25p 436.50p 455.50p 0
05/05/2025 535.00p 502.25p 453.25p 458.75p 0
02/05/2025 535.00p 502.25p 453.25p 458.75p 0
01/05/2025 535.00p 512.50p 408.50p 461.25p 0
30/04/2025 535.00p 563.50p 487.00p 512.50p 0
29/04/2025 535.00p 555.50p 482.50p 506.50p 0
28/04/2025 535.00p 562.00p 488.00p 513.50p 0
25/04/2025 535.00p 555.50p 476.50p 518.50p 0
24/04/2025 535.00p 547.00p 493.00p 523.50p 0
23/04/2025 535.00p 591.50p 484.00p 534.00p 0
22/04/2025 535.00p 586.00p 508.50p 549.00p 0
21/04/2025 535.00p 555.00p 499.00p 545.00p 0
18/04/2025 535.00p 555.00p 499.00p 545.00p 0
17/04/2025 535.00p 555.00p 499.00p 545.00p 0
16/04/2025 535.00p 555.50p 488.00p 533.50p 0
15/04/2025 535.00p 534.00p 480.00p 522.50p 0
14/04/2025 535.00p 522.50p 522.00p 522.50p 0
11/04/2025 535.00p 540.00p 530.00p 537.50p 1,020
10/04/2025 547.25p 547.25p 547.25p 547.25p 10
09/04/2025 588.50p 596.25p 585.75p 586.63p 4,563
08/04/2025 594.25p 594.25p 577.88p 577.87p 5
07/04/2025 646.25p 646.25p 580.00p 602.37p 31
04/04/2025 550.00p 597.63p 551.75p 572.00p 0
03/04/2025 550.00p 552.13p 550.00p 552.12p 251
02/04/2025 535.00p 567.00p 531.38p 547.50p 0
01/04/2025 535.00p 573.88p 549.63p 550.50p 0
31/03/2025 535.00p 578.75p 548.50p 568.25p 0
28/03/2025 535.00p 551.38p 531.25p 550.75p 0
27/03/2025 535.00p 550.50p 530.88p 536.50p 0
26/03/2025 535.00p 536.38p 531.00p 536.37p 2
25/03/2025 535.00p 535.25p 531.25p 531.25p 1
24/03/2025 541.50p 545.75p 520.63p 535.50p 0
21/03/2025 541.50p 554.63p 533.88p 545.75p 0
20/03/2025 541.50p 552.38p 534.75p 541.38p 0
19/03/2025 541.50p 549.75p 530.88p 540.50p 0
18/03/2025 541.50p 550.75p 535.63p 544.62p 0
17/03/2025 541.50p 545.13p 535.75p 540.37p 0
14/03/2025 541.50p 553.50p 542.00p 544.37p 0
13/03/2025 541.50p 561.38p 543.25p 553.00p 0
12/03/2025 541.50p 556.00p 541.38p 545.13p 0
11/03/2025 541.50p 559.63p 544.38p 550.50p 0
10/03/2025 541.50p 555.25p 539.63p 551.75p 0
07/03/2025 541.50p 549.75p 526.88p 542.25p 0
06/03/2025 541.50p 539.50p 524.38p 526.88p 0
05/03/2025 541.50p 541.50p 539.25p 539.25p 148
04/03/2025 538.50p 565.88p 538.50p 557.25p 0
03/03/2025 538.50p 555.50p 535.13p 544.00p 0
28/02/2025 538.50p 558.50p 541.63p 555.50p 0
27/02/2025 538.50p 542.38p 531.13p 541.63p 0
26/02/2025 538.50p 548.38p 531.63p 532.63p 0
25/02/2025 538.50p 540.63p 535.50p 540.63p 163
24/02/2025 545.55p 540.13p 511.33p 534.38p 0
21/02/2025 545.55p 528.38p 503.85p 520.87p 0
20/02/2025 545.55p 529.13p 508.27p 515.37p 0
19/02/2025 545.55p 542.50p 518.88p 528.88p 0
18/02/2025 545.55p 529.13p 527.75p 529.13p 0
17/02/2025 545.55p 544.50p 519.38p 527.37p 0
14/02/2025 545.55p 571.50p 476.40p 530.63p 0
13/02/2025 545.55p 588.50p 482.25p 532.75p 0
12/02/2025 545.55p 560.50p 539.38p 539.38p 0
11/02/2025 545.55p 562.25p 483.47p 534.88p 0
10/02/2025 545.55p 574.70p 480.90p 530.38p 0
07/02/2025 545.55p 584.42p 472.70p 534.85p 0
06/02/2025 545.55p 555.10p 524.60p 528.30p 0
05/02/2025 545.55p 583.77p 482.25p 528.30p 0
04/02/2025 545.55p 563.50p 508.13p 533.45p 0
03/02/2025 545.55p 545.55p 533.45p 533.45p 482
31/01/2025 524.40p 527.45p 508.60p 527.20p 9,504
30/01/2025 500.20p 575.08p 466.90p 527.20p 0
29/01/2025 500.20p 513.80p 497.70p 497.70p 5,000
28/01/2025 537.30p 559.90p 457.38p 498.40p 0
27/01/2025 537.30p 565.88p 464.48p 513.30p 0
24/01/2025 537.30p 520.25p 458.10p 491.83p 0
23/01/2025 537.30p 503.35p 500.95p 500.95p 0
22/01/2025 537.30p 549.75p 460.05p 503.18p 0
21/01/2025 537.30p 559.67p 483.58p 520.45p 0
20/01/2025 537.30p 570.63p 478.90p 518.55p 0
17/01/2025 537.30p 582.75p 475.95p 523.60p 0
16/01/2025 537.30p 578.65p 482.60p 525.97p 0
15/01/2025 537.30p 593.52p 479.15p 525.97p 0
14/01/2025 537.30p 594.75p 497.42p 541.45p 0
13/01/2025 537.30p 569.77p 488.40p 545.67p 0
10/01/2025 537.30p 538.77p 537.30p 538.78p 2
09/01/2025 506.70p 537.95p 489.13p 527.37p 0
08/01/2025 506.70p 562.48p 486.70p 523.12p 0
07/01/2025 506.70p 534.30p 467.03p 515.90p 0
06/01/2025 506.70p 532.20p 507.15p 507.15p 0
03/01/2025 506.70p 541.40p 472.83p 524.53p 0
02/01/2025 506.70p 557.55p 477.00p 526.13p 0
01/01/2025 506.70p 552.25p 500.80p 512.40p 0
31/12/2024 506.70p 552.25p 500.80p 512.40p 0
30/12/2024 506.70p 546.33p 457.60p 515.57p 0
27/12/2024 506.70p 540.15p 462.95p 507.18p 0
26/12/2024 506.70p 542.23p 465.50p 503.32p 0
25/12/2024 506.70p 542.23p 465.50p 503.32p 0
24/12/2024 506.70p 542.23p 465.50p 503.32p 0
23/12/2024 506.70p 552.10p 448.80p 505.22p 0
20/12/2024 506.70p 506.70p 495.63p 495.63p 2
19/12/2024 482.60p 541.58p 444.85p 493.58p 0
18/12/2024 482.60p 529.00p 438.05p 478.47p 0
17/12/2024 482.60p 482.90p 476.38p 476.38p 314
16/12/2024 481.55p 535.75p 447.05p 486.32p 0

Market data

Select a section