Market data

Select a section

Leverage Shares Public Limited Company Levshares -1X Microsoft ETP

(SMSF)
Sector: n/a
470.38p
-10.95p -2.28
Last updated: 16:35:26

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/05/2024 552.25p 552.63p 448.37p 498.33p 0
23/05/2024 552.25p 548.08p 446.62p 498.72p 0
22/05/2024 552.25p 547.02p 462.63p 498.72p 0
21/05/2024 552.25p 554.27p 448.22p 498.72p 0
20/05/2024 552.25p 563.88p 452.50p 505.18p 0
17/05/2024 552.25p 563.75p 458.45p 524.75p 0
16/05/2024 552.25p 562.82p 453.88p 524.75p 0
15/05/2024 552.25p 562.73p 457.53p 524.75p 0
14/05/2024 552.25p 602.95p 453.85p 524.75p 0
13/05/2024 552.25p 603.92p 445.73p 524.75p 0
10/05/2024 552.25p 607.70p 447.15p 526.30p 0
09/05/2024 552.25p 610.67p 448.45p 527.78p 0
08/05/2024 552.25p 617.55p 449.00p 529.20p 0
07/05/2024 552.25p 606.67p 446.23p 535.02p 0
06/05/2024 552.25p 618.73p 451.65p 535.02p 0
03/05/2024 552.25p 618.73p 451.65p 535.02p 0
02/05/2024 552.25p 632.35p 466.08p 552.23p 0
01/05/2024 552.25p 634.55p 469.85p 552.23p 0
30/04/2024 552.25p 629.52p 459.27p 548.35p 0
29/04/2024 552.25p 606.95p 468.28p 542.30p 0
26/04/2024 552.25p 601.80p 440.13p 534.98p 0
25/04/2024 552.25p 624.38p 468.55p 555.40p 0
24/04/2024 552.25p 603.30p 454.65p 537.45p 0
23/04/2024 552.25p 619.13p 466.68p 539.07p 0
22/04/2024 552.25p 555.20p 552.25p 555.20p 8
19/04/2024 547.40p 547.40p 547.05p 547.05p 480
18/04/2024 509.75p 607.05p 460.50p 532.65p 0
17/04/2024 509.75p 592.75p 456.00p 529.72p 0
16/04/2024 509.75p 596.15p 450.23p 525.87p 0
15/04/2024 509.75p 580.70p 438.88p 517.40p 0
12/04/2024 509.75p 516.68p 509.75p 516.67p 1
11/04/2024 514.25p 576.60p 430.80p 513.30p 0
10/04/2024 514.25p 577.20p 426.85p 515.63p 0
09/04/2024 514.25p 569.65p 429.88p 508.37p 0
08/04/2024 514.25p 572.35p 430.38p 505.38p 0
05/04/2024 514.25p 514.25p 508.15p 508.15p 500
04/04/2024 501.15p 577.60p 440.95p 503.82p 0
03/04/2024 501.15p 581.63p 437.93p 509.50p 0
02/04/2024 501.15p 591.90p 435.55p 514.25p 0
01/04/2024 501.15p 579.47p 444.73p 511.70p 0
29/03/2024 501.15p 579.47p 444.73p 511.70p 0
28/03/2024 501.15p 579.47p 444.73p 511.70p 0
27/03/2024 501.15p 504.98p 504.98p 504.97p 0
26/03/2024 501.15p 504.98p 504.98p 504.97p 0
25/03/2024 501.15p 504.98p 504.98p 504.97p 0
22/03/2024 501.15p 576.57p 438.75p 504.97p 0
21/03/2024 501.15p 562.40p 432.60p 498.47p 0
20/03/2024 501.15p 574.38p 440.95p 504.97p 0

Market data

Select a section