Leverage Shares Public Limited Company LS -3X SHORT SPY ETP
(SSPY)
Sector: n/a
Historic Prices - up to 10 years
|
22/11/2024
|
111.00p
|
111.23p
|
107.83p
|
109.08p
|
15,548
|
|
21/11/2024
|
111.05p
|
115.20p
|
108.49p
|
109.08p
|
3,383
|
|
20/11/2024
|
111.05p
|
115.72p
|
109.03p
|
115.30p
|
24,136
|
|
19/11/2024
|
112.20p
|
119.62p
|
112.00p
|
112.31p
|
69,067
|
|
18/11/2024
|
115.19p
|
116.22p
|
110.81p
|
112.54p
|
342,540
|
|
15/11/2024
|
110.30p
|
115.32p
|
110.20p
|
104.88p
|
270,076
|
|
14/11/2024
|
101.17p
|
105.42p
|
103.31p
|
104.88p
|
2,366
|
|
13/11/2024
|
101.17p
|
110.09p
|
103.69p
|
103.69p
|
3,808
|
|
12/11/2024
|
101.17p
|
104.12p
|
102.08p
|
104.11p
|
1,435
|
|
11/11/2024
|
101.17p
|
104.39p
|
96.41p
|
101.42p
|
4,905
|
|
08/11/2024
|
104.02p
|
104.80p
|
101.21p
|
101.86p
|
41,016
|
|
07/11/2024
|
104.00p
|
107.58p
|
104.00p
|
104.09p
|
6,512
|
|
06/11/2024
|
109.81p
|
113.66p
|
108.48p
|
111.52p
|
36,505
|
|
05/11/2024
|
126.22p
|
131.07p
|
124.77p
|
124.77p
|
1,500
|
|
04/11/2024
|
126.36p
|
130.00p
|
127.28p
|
129.27p
|
2,819
|
|
01/11/2024
|
126.36p
|
131.31p
|
123.43p
|
126.55p
|
7,371
|
|
31/10/2024
|
130.16p
|
131.89p
|
123.88p
|
129.60p
|
2,000
|
|
30/10/2024
|
119.77p
|
119.31p
|
114.61p
|
117.24p
|
3,609
|
|
29/10/2024
|
119.77p
|
121.92p
|
118.29p
|
118.29p
|
211
|
|
28/10/2024
|
119.77p
|
118.17p
|
116.70p
|
118.17p
|
1,269
|
|
25/10/2024
|
119.77p
|
120.80p
|
116.65p
|
117.05p
|
561
|
|
24/10/2024
|
119.77p
|
121.39p
|
116.40p
|
121.12p
|
956
|
|
23/10/2024
|
117.30p
|
121.12p
|
116.24p
|
121.12p
|
1,091
|
|
22/10/2024
|
116.58p
|
119.01p
|
116.41p
|
117.75p
|
663
|
|
21/10/2024
|
116.86p
|
119.30p
|
110.21p
|
118.60p
|
8,429
|
|
18/10/2024
|
114.88p
|
115.81p
|
109.80p
|
114.61p
|
39
|
|
17/10/2024
|
114.88p
|
116.31p
|
113.84p
|
115.00p
|
61
|
|
16/10/2024
|
119.27p
|
123.49p
|
118.57p
|
118.70p
|
1,711
|
|
15/10/2024
|
119.27p
|
117.08p
|
113.95p
|
116.04p
|
554
|
|
14/10/2024
|
119.27p
|
120.90p
|
111.21p
|
116.05p
|
6,337
|
|
11/10/2024
|
125.76p
|
123.78p
|
119.21p
|
119.27p
|
1,127
|
|
10/10/2024
|
125.76p
|
123.93p
|
122.19p
|
122.35p
|
578
|
|
09/10/2024
|
125.76p
|
132.99p
|
121.91p
|
122.98p
|
3,117
|
|
08/10/2024
|
125.76p
|
133.10p
|
127.42p
|
127.43p
|
1,062
|
|
07/10/2024
|
125.76p
|
130.38p
|
127.11p
|
127.66p
|
681
|
|
04/10/2024
|
125.76p
|
131.65p
|
125.54p
|
130.90p
|
2,254
|
|
03/10/2024
|
125.76p
|
133.65p
|
131.69p
|
131.78p
|
586
|
|
02/10/2024
|
125.76p
|
132.25p
|
123.74p
|
128.18p
|
8,614
|
|
01/10/2024
|
125.76p
|
132.03p
|
123.22p
|
129.50p
|
9,401
|
|
30/09/2024
|
125.76p
|
126.48p
|
124.65p
|
124.68p
|
486
|
|
27/09/2024
|
128.55p
|
127.40p
|
121.31p
|
122.48p
|
1,155
|
|
26/09/2024
|
128.55p
|
124.31p
|
120.58p
|
124.27p
|
12,094
|
|
25/09/2024
|
128.55p
|
127.16p
|
124.89p
|
125.65p
|
833
|
|
24/09/2024
|
128.55p
|
128.95p
|
120.80p
|
126.36p
|
2,002
|
|
23/09/2024
|
128.55p
|
130.20p
|
126.35p
|
126.62p
|
9,118
|
|
20/09/2024
|
137.79p
|
132.97p
|
128.41p
|
131.40p
|
797
|
|
19/09/2024
|
137.79p
|
139.27p
|
126.78p
|
127.78p
|
22,133
|
|
18/09/2024
|
138.74p
|
139.38p
|
137.28p
|
138.63p
|
69,755
|
|
17/09/2024
|
137.17p
|
141.30p
|
134.03p
|
136.68p
|
216,751
|
|
16/09/2024
|
139.86p
|
140.47p
|
139.64p
|
140.07p
|
195
|
|
13/09/2024
|
146.79p
|
146.79p
|
139.85p
|
145.85p
|
1,351
|
|
12/09/2024
|
145.91p
|
146.39p
|
143.91p
|
156.99p
|
3,509
|
|
11/09/2024
|
156.15p
|
156.99p
|
154.14p
|
152.27p
|
3,228
|
|
10/09/2024
|
153.82p
|
154.15p
|
152.27p
|
152.27p
|
4,557
|
|
09/09/2024
|
156.06p
|
156.14p
|
153.48p
|
154.85p
|
7,292
|
|
06/09/2024
|
153.22p
|
156.16p
|
144.04p
|
156.17p
|
14,592
|
|
05/09/2024
|
147.32p
|
150.57p
|
147.32p
|
150.57p
|
2,962
|
|
04/09/2024
|
149.52p
|
150.40p
|
146.99p
|
147.50p
|
2,355
|
|
03/09/2024
|
140.40p
|
145.03p
|
140.40p
|
144.88p
|
1,988
|
|
02/09/2024
|
138.80p
|
139.20p
|
138.66p
|
138.66p
|
77
|
|
30/08/2024
|
138.80p
|
142.12p
|
140.55p
|
142.12p
|
250
|
|
29/08/2024
|
138.80p
|
151.93p
|
129.63p
|
139.44p
|
0
|
|
28/08/2024
|
138.80p
|
142.28p
|
138.80p
|
142.28p
|
2,788
|
|
27/08/2024
|
140.25p
|
141.02p
|
139.83p
|
139.83p
|
400
|
|
26/08/2024
|
142.33p
|
142.31p
|
134.81p
|
142.31p
|
22
|
|
23/08/2024
|
142.33p
|
142.31p
|
134.81p
|
142.31p
|
22
|
|
22/08/2024
|
142.33p
|
142.31p
|
134.81p
|
142.31p
|
22
|
|
21/08/2024
|
142.33p
|
146.86p
|
138.50p
|
142.19p
|
0
|
|
20/08/2024
|
142.33p
|
144.25p
|
142.33p
|
144.25p
|
736
|
|
19/08/2024
|
149.12p
|
151.43p
|
134.82p
|
149.56p
|
0
|
|
16/08/2024
|
149.12p
|
153.89p
|
149.11p
|
149.56p
|
4,297
|
|
15/08/2024
|
156.45p
|
156.71p
|
149.95p
|
150.93p
|
2,123
|
|
14/08/2024
|
160.16p
|
160.16p
|
157.78p
|
158.72p
|
2,448
|
|
13/08/2024
|
178.29p
|
167.61p
|
163.10p
|
163.10p
|
1,020
|
|
12/08/2024
|
178.29p
|
168.71p
|
167.98p
|
168.71p
|
1,000
|
|
09/08/2024
|
178.29p
|
178.29p
|
164.60p
|
170.66p
|
26,518
|
|
08/08/2024
|
175.59p
|
187.50p
|
174.14p
|
174.14p
|
960
|
|
07/08/2024
|
175.59p
|
175.90p
|
170.90p
|
172.98p
|
3,005
|
|
06/08/2024
|
178.03p
|
185.06p
|
173.50p
|
180.43p
|
5,546
|
|
05/08/2024
|
175.50p
|
196.49p
|
175.40p
|
182.42p
|
230,081
|
|
02/08/2024
|
165.53p
|
172.45p
|
165.45p
|
172.44p
|
12,834
|
|
01/08/2024
|
152.88p
|
158.04p
|
151.11p
|
158.05p
|
2,223
|
|
31/07/2024
|
160.45p
|
168.96p
|
140.20p
|
153.15p
|
0
|
|
30/07/2024
|
160.45p
|
161.23p
|
158.76p
|
161.23p
|
26
|
|
29/07/2024
|
160.45p
|
159.33p
|
155.61p
|
159.01p
|
60
|
|
26/07/2024
|
160.45p
|
162.43p
|
158.00p
|
159.20p
|
12,462
|
|
25/07/2024
|
161.64p
|
166.92p
|
159.20p
|
159.20p
|
7,390
|
|
24/07/2024
|
149.83p
|
157.72p
|
153.17p
|
157.72p
|
57
|
|
23/07/2024
|
149.83p
|
151.11p
|
148.37p
|
148.37p
|
869
|
|
22/07/2024
|
153.20p
|
153.20p
|
149.44p
|
151.94p
|
6,848
|
|
19/07/2024
|
152.00p
|
153.52p
|
152.00p
|
153.52p
|
1,000
|
|
18/07/2024
|
151.76p
|
149.29p
|
147.01p
|
149.29p
|
160
|
|
17/07/2024
|
151.76p
|
145.54p
|
143.78p
|
145.54p
|
223
|
|
16/07/2024
|
151.76p
|
143.67p
|
142.25p
|
142.25p
|
5
|
|
15/07/2024
|
151.76p
|
144.45p
|
141.63p
|
141.63p
|
5
|
|
12/07/2024
|
151.76p
|
145.55p
|
143.45p
|
143.45p
|
80
|
|
11/07/2024
|
151.76p
|
146.85p
|
143.71p
|
146.85p
|
650
|
|
10/07/2024
|
151.76p
|
150.65p
|
147.82p
|
148.14p
|
4
|
|
09/07/2024
|
151.76p
|
149.91p
|
149.88p
|
149.87p
|
1
|
|
08/07/2024
|
151.76p
|
151.68p
|
149.19p
|
149.90p
|
2,499
|
|
05/07/2024
|
151.76p
|
153.95p
|
151.68p
|
152.01p
|
2,960
|
|
04/07/2024
|
161.25p
|
154.80p
|
152.50p
|
153.85p
|
1,620
|
|
03/07/2024
|
161.25p
|
161.39p
|
154.61p
|
154.61p
|
4,675
|
|
02/07/2024
|
160.91p
|
163.03p
|
158.97p
|
159.29p
|
979
|
|
01/07/2024
|
160.64p
|
161.33p
|
161.13p
|
161.33p
|
62
|
|
28/06/2024
|
160.64p
|
158.05p
|
156.79p
|
158.05p
|
1,500
|
|
27/06/2024
|
160.64p
|
160.10p
|
159.88p
|
160.10p
|
4
|
|
26/06/2024
|
160.64p
|
161.60p
|
160.57p
|
161.60p
|
34
|
|
25/06/2024
|
160.64p
|
161.54p
|
160.85p
|
160.85p
|
1,230
|
|
24/06/2024
|
160.64p
|
160.78p
|
158.57p
|
158.57p
|
2
|
|
21/06/2024
|
160.64p
|
166.79p
|
159.27p
|
160.63p
|
24,278
|
|
20/06/2024
|
161.36p
|
163.69p
|
148.38p
|
157.77p
|
3,736
|
|
19/06/2024
|
163.82p
|
158.30p
|
157.43p
|
157.42p
|
1,504
|
|
18/06/2024
|
163.82p
|
166.10p
|
158.74p
|
159.24p
|
1,018
|
|
17/06/2024
|
163.82p
|
164.02p
|
162.04p
|
162.05p
|
16
|
|
14/06/2024
|
163.82p
|
171.72p
|
163.35p
|
164.16p
|
64,722
|
|
13/06/2024
|
162.14p
|
163.32p
|
161.37p
|
163.32p
|
4,524
|
|
12/06/2024
|
163.11p
|
167.73p
|
160.42p
|
160.42p
|
64,865
|
|
11/06/2024
|
167.33p
|
170.59p
|
169.99p
|
169.98p
|
2,001
|
|
10/06/2024
|
167.33p
|
171.72p
|
170.10p
|
170.10p
|
45
|
|
07/06/2024
|
167.33p
|
170.50p
|
167.33p
|
169.31p
|
57,851
|
|
06/06/2024
|
169.13p
|
176.29p
|
168.81p
|
168.81p
|
33,206
|
|
05/06/2024
|
175.62p
|
175.12p
|
171.75p
|
171.75p
|
65
|
|
04/06/2024
|
175.62p
|
177.21p
|
175.41p
|
177.22p
|
29,443
|
|
03/06/2024
|
175.39p
|
176.51p
|
167.61p
|
176.51p
|
327
|
|
31/05/2024
|
175.39p
|
183.85p
|
181.01p
|
183.84p
|
160
|
|
30/05/2024
|
175.39p
|
179.72p
|
172.90p
|
179.22p
|
744
|
|
29/05/2024
|
175.39p
|
177.61p
|
168.01p
|
177.61p
|
48,453
|
|
28/05/2024
|
177.63p
|
174.11p
|
164.31p
|
173.21p
|
1,841
|
|
27/05/2024
|
177.63p
|
178.26p
|
173.23p
|
173.23p
|
34,754
|