Market data

Select a section

Leverage Shares Public Limited Company Leverage Shares -3X Short Microst...

(SMST)
Sector: n/a
3,569.50p
-40.50p -1.12
Last updated: 16:35:04

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 3,408.00p 3,569.50p 3,272.00p 3,569.50p 66,219
20/02/2025 3,423.00p 3,735.00p 3,406.00p 3,610.00p 2,877
19/02/2025 3,146.00p 3,223.00p 3,047.00p 3,220.50p 57,949
18/02/2025 3,248.00p 3,282.00p 3,070.00p 3,157.50p 26,350
17/02/2025 3,165.00p 3,237.50p 3,165.00p 3,237.50p 2
14/02/2025 3,470.00p 3,527.00p 3,314.00p 3,359.50p 1,126
13/02/2025 3,611.00p 3,665.50p 3,417.00p 3,665.50p 1,523
12/02/2025 3,630.00p 3,908.00p 3,630.00p 3,759.50p 2,846
11/02/2025 3,405.00p 3,468.00p 3,224.00p 3,468.00p 1,344
10/02/2025 3,320.00p 3,369.00p 3,152.00p 3,309.00p 5,899
07/02/2025 3,475.00p 3,508.00p 3,097.00p 3,302.50p 1,624
06/02/2025 3,108.00p 3,500.00p 3,108.00p 3,106.00p 3,109
05/02/2025 3,003.00p 3,185.00p 2,944.00p 3,106.00p 2,015
04/02/2025 3,230.00p 3,339.00p 2,898.00p 3,462.50p 3,071
03/02/2025 4,124.00p 4,174.00p 3,375.00p 3,462.50p 7,658
31/01/2025 3,208.00p 3,388.00p 2,985.00p 3,080.50p 11,446
30/01/2025 3,032.00p 3,131.00p 2,800.00p 3,034.00p 4,609
29/01/2025 3,136.00p 3,421.00p 3,121.00p 3,421.00p 3,033
28/01/2025 2,990.00p 3,367.00p 2,929.00p 3,324.50p 13,622
27/01/2025 3,445.00p 3,545.00p 2,808.00p 3,241.50p 33,397
24/01/2025 2,126.50p 2,654.00p 2,126.50p 2,533.00p 16,645
23/01/2025 2,600.00p 2,747.00p 2,080.00p 2,336.50p 17,525
22/01/2025 2,285.50p 2,528.00p 2,175.50p 2,501.50p 19,483
21/01/2025 2,294.00p 2,647.00p 2,097.00p 2,312.25p 40,413
20/01/2025 1,832.00p 2,206.50p 1,779.00p 1,971.00p 7,415
17/01/2025 2,612.00p 2,715.00p 2,234.00p 2,262.00p 25,197
16/01/2025 8.90p 10.20p 8.80p 9.20p 3,292,367
15/01/2025 10.60p 11.10p 8.80p 9.20p 3,722,363
14/01/2025 11.70p 12.00p 10.20p 11.45p 3,549,788
13/01/2025 13.50p 15.40p 12.80p 14.25p 5,208,598
10/01/2025 11.50p 13.50p 10.80p 12.65p 6,608,193
09/01/2025 13.10p 13.20p 11.50p 12.60p 3,673,177
08/01/2025 11.40p 12.10p 10.80p 11.85p 7,426,293
07/01/2025 8.80p 10.80p 8.50p 10.03p 6,734,303
06/01/2025 11.60p 13.30p 10.00p 10.20p 6,748,348
03/01/2025 21.60p 22.60p 16.40p 16.75p 1,184,670
02/01/2025 20.20p 23.10p 18.70p 20.95p 3,637,373
01/01/2025 21.00p 22.40p 17.50p 18.05p 1,432,836
31/12/2024 21.00p 22.40p 17.50p 18.05p 1,432,836
30/12/2024 18.30p 21.40p 17.20p 20.50p 4,656,620
27/12/2024 15.00p 17.10p 14.30p 16.35p 1,147,039
26/12/2024 16.80p 18.90p 15.00p 17.65p 588,888
25/12/2024 16.80p 18.90p 15.00p 17.65p 588,888
24/12/2024 16.80p 18.90p 15.00p 17.65p 588,888
23/12/2024 14.50p 16.70p 13.70p 16.15p 3,398,869
20/12/2024 20.50p 26.60p 15.20p 15.55p 10,148,984
19/12/2024 15.40p 20.00p 14.40p 18.70p 2,739,953
18/12/2024 14.00p 15.10p 13.30p 14.05p 4,630,938
17/12/2024 11.10p 13.40p 10.80p 12.95p 2,620,677
16/12/2024 9.50p 11.20p 9.25p 10.10p 3,146,863
13/12/2024 13.20p 13.80p 12.20p 13.10p 1,213,033
12/12/2024 11.60p 13.00p 11.30p 12.45p 1,932,777
11/12/2024 15.50p 16.60p 12.30p 12.50p 4,604,746
10/12/2024 16.90p 18.60p 15.90p 18.40p 1,216,216
09/12/2024 15.00p 17.00p 13.90p 16.10p 7,614,059
06/12/2024 14.80p 15.80p 13.70p 15.00p 4,539,199
05/12/2024 10.40p 14.80p 9.60p 14.45p 14,170,334
04/12/2024 16.90p 19.30p 15.70p 19.00p 1,096,782
03/12/2024 17.30p 21.10p 15.20p 17.70p 4,270,813
02/12/2024 17.20p 18.40p 15.10p 16.90p 2,623,873

Market data

Select a section