Market data

Select a section

Leverage Shares Public Limited Company LS -3X SHORT TSM ETP

(STS3)
Sector: n/a
9.44p
0.30p 3.23
Last updated: 12:20:22

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 9.64p 9.14p 8.59p 9.10p 6,742
21/11/2024 9.64p 10.68p 8.14p 9.68p 0
20/11/2024 9.64p 10.18p 9.03p 9.68p 0
19/11/2024 9.64p 9.40p 9.09p 9.09p 13
18/11/2024 9.64p 10.36p 9.42p 9.57p 0
15/11/2024 9.64p 10.13p 8.55p 9.08p 0
14/11/2024 9.64p 9.89p 8.75p 9.08p 2,330
13/11/2024 8.42p 9.40p 8.72p 9.40p 150
12/11/2024 8.42p 8.99p 8.26p 8.99p 72
11/11/2024 8.42p 8.58p 7.84p 8.58p 24,030
08/11/2024 8.42p 7.62p 7.06p 7.59p 42,334
07/11/2024 8.42p 8.65p 7.57p 7.57p 205,054
06/11/2024 8.62p 9.29p 8.54p 9.11p 2,343
05/11/2024 7.99p 8.73p 7.44p 7.95p 0
04/11/2024 7.99p 8.80p 7.99p 8.80p 2,522
01/11/2024 9.02p 9.35p 7.72p 8.17p 0
31/10/2024 9.02p 9.39p 8.95p 9.16p 37,190
30/10/2024 7.78p 9.33p 8.13p 8.28p 0
29/10/2024 7.78p 8.31p 8.27p 8.28p 390
28/10/2024 7.78p 8.25p 7.76p 8.25p 334
25/10/2024 7.78p 8.18p 6.96p 8.10p 0
24/10/2024 7.78p 8.10p 7.70p 7.81p 13,781
23/10/2024 7.78p 7.86p 7.81p 7.81p 12,135
22/10/2024 7.78p 8.09p 7.56p 8.09p 1,939
21/10/2024 7.78p 7.96p 7.39p 7.96p 63,042
18/10/2024 7.62p 7.87p 7.15p 7.54p 82,204
17/10/2024 8.45p 9.15p 6.15p 6.54p 57,527
16/10/2024 9.90p 10.12p 9.96p 10.12p 87
15/10/2024 9.90p 10.77p 8.69p 10.26p 0
14/10/2024 9.90p 9.92p 9.62p 9.62p 93
11/10/2024 10.82p 10.00p 9.90p 9.90p 5,000
10/10/2024 10.82p 10.77p 10.49p 10.49p 15
09/10/2024 10.82p 10.82p 10.75p 10.75p 1,802
08/10/2024 12.73p 11.24p 10.05p 10.58p 0
07/10/2024 12.73p 13.61p 10.81p 10.81p 1,814
04/10/2024 12.73p 12.78p 10.48p 12.00p 0
03/10/2024 12.73p 13.29p 11.63p 11.63p 11,979
02/10/2024 13.05p 13.05p 12.73p 12.73p 29,660
01/10/2024 10.71p 13.58p 11.42p 13.28p 0
30/09/2024 10.71p 12.98p 12.75p 12.75p 22
27/09/2024 10.71p 11.95p 10.71p 11.95p 14,181
26/09/2024 10.33p 10.94p 10.08p 10.80p 15,076
25/09/2024 13.27p 11.42p 11.06p 11.06p 5
24/09/2024 13.27p 13.05p 10.77p 12.11p 0
23/09/2024 13.27p 13.27p 13.05p 13.05p 4,000
20/09/2024 13.10p 13.10p 13.08p 13.08p 3,171
19/09/2024 14.72p 14.79p 11.56p 14.84p 0
18/09/2024 14.72p 16.29p 13.42p 14.84p 0
17/09/2024 14.72p 15.94p 12.98p 14.81p 0
16/09/2024 14.72p 14.83p 14.67p 14.83p 76
13/09/2024 14.72p 14.72p 13.73p 14.48p 4,042
12/09/2024 17.80p 14.89p 13.42p 16.86p 1,012
11/09/2024 17.80p 18.06p 16.86p 16.86p 1,000
10/09/2024 17.80p 18.86p 17.49p 17.95p 463
09/09/2024 17.80p 17.93p 17.15p 17.44p 19,233
06/09/2024 14.72p 19.33p 18.05p 19.02p 3,161
05/09/2024 14.72p 19.29p 15.93p 17.18p 0
04/09/2024 14.72p 19.44p 15.67p 17.48p 0
03/09/2024 14.72p 18.00p 14.31p 17.65p 0
02/09/2024 14.72p 15.57p 14.90p 15.57p 3
30/08/2024 14.72p 16.57p 14.03p 15.57p 0
29/08/2024 14.72p 17.78p 13.22p 14.86p 0
28/08/2024 14.72p 16.17p 14.72p 16.17p 19,980
27/08/2024 14.22p 17.67p 14.26p 15.74p 0
26/08/2024 14.22p 15.69p 15.25p 15.69p 17
23/08/2024 14.22p 15.69p 15.25p 15.69p 17
22/08/2024 14.22p 15.69p 15.25p 15.69p 17
21/08/2024 14.22p 16.53p 14.52p 15.12p 0
20/08/2024 14.22p 15.95p 12.91p 15.23p 0
19/08/2024 14.22p 15.19p 14.22p 14.92p 21,550
16/08/2024 16.93p 16.43p 13.43p 14.92p 0
15/08/2024 16.93p 17.07p 14.78p 14.96p 0
14/08/2024 16.93p 17.67p 14.34p 15.99p 0
13/08/2024 16.93p 16.16p 16.15p 16.15p 13
12/08/2024 16.93p 20.19p 16.45p 16.45p 578
09/08/2024 16.93p 17.44p 16.93p 17.43p 797
08/08/2024 24.99p 19.32p 18.51p 18.51p 23
07/08/2024 24.99p 24.99p 16.72p 19.26p 0
06/08/2024 24.99p 24.99p 24.99p 24.99p 1,133
05/08/2024 29.70p 32.90p 25.38p 25.85p 8,171
02/08/2024 20.66p 24.09p 23.20p 24.09p 28
01/08/2024 20.66p 20.31p 18.45p 19.96p 53
31/07/2024 20.66p 21.75p 19.02p 19.85p 647
30/07/2024 20.66p 25.48p 19.41p 23.30p 0
29/07/2024 20.66p 21.58p 20.23p 21.58p 8
26/07/2024 20.66p 21.11p 20.66p 21.19p 16,038
25/07/2024 22.11p 23.45p 21.19p 21.19p 17,284
24/07/2024 20.13p 20.85p 19.30p 20.85p 745
23/07/2024 19.94p 18.00p 17.60p 18.00p 28
22/07/2024 19.94p 20.50p 18.63p 19.42p 3,870
19/07/2024 18.20p 19.83p 18.20p 19.39p 1,400
18/07/2024 15.95p 19.35p 15.66p 19.35p 67,457
17/07/2024 13.90p 17.73p 16.42p 16.92p 12,171
16/07/2024 13.90p 14.80p 13.68p 14.27p 0
15/07/2024 13.90p 14.09p 13.64p 14.08p 328,196
12/07/2024 13.80p 15.67p 13.62p 14.08p 1,539
11/07/2024 13.80p 15.02p 13.33p 15.02p 343
10/07/2024 13.80p 15.72p 12.91p 13.98p 0
09/07/2024 13.80p 15.58p 13.80p 15.58p 492
08/07/2024 15.75p 14.27p 14.05p 14.16p 518
05/07/2024 15.75p 16.77p 14.08p 15.38p 0
04/07/2024 15.75p 15.75p 15.04p 15.34p 37,880
03/07/2024 16.89p 16.89p 16.18p 16.18p 940
02/07/2024 18.55p 20.09p 17.16p 18.50p 0
01/07/2024 18.55p 18.86p 17.86p 18.86p 28
28/06/2024 18.55p 20.35p 16.45p 18.19p 0
27/06/2024 18.55p 21.32p 16.56p 19.28p 0
26/06/2024 18.55p 19.52p 18.55p 19.52p 37,000
25/06/2024 20.05p 20.58p 19.46p 19.45p 14,906
24/06/2024 19.35p 20.56p 19.35p 20.43p 17,876
21/06/2024 17.86p 18.48p 17.82p 18.48p 32,668
20/06/2024 15.30p 17.42p 15.30p 17.42p 36,336
19/06/2024 17.15p 16.34p 14.64p 16.34p 1,060
18/06/2024 17.15p 17.15p 15.85p 16.34p 23,682
17/06/2024 18.63p 18.76p 18.01p 18.05p 18,889
14/06/2024 19.76p 19.76p 19.44p 19.44p 3,162
13/06/2024 18.50p 19.50p 18.50p 19.37p 31,673
12/06/2024 20.76p 20.84p 18.31p 18.31p 21,530
11/06/2024 21.19p 22.43p 21.19p 22.43p 28,420
10/06/2024 22.55p 22.55p 20.78p 20.77p 26,604
07/06/2024 22.20p 22.20p 21.20p 21.20p 7,678
06/06/2024 22.14p 23.21p 21.90p 23.21p 31,518
05/06/2024 27.05p 27.05p 23.54p 23.54p 14,593
04/06/2024 27.09p 31.20p 26.52p 29.70p 0
03/06/2024 27.09p 28.40p 27.09p 28.40p 77,998
31/05/2024 30.45p 31.51p 30.45p 31.51p 300
30/05/2024 29.08p 29.43p 28.85p 29.35p 295
29/05/2024 24.59p 28.24p 28.13p 28.24p 9
28/05/2024 24.59p 26.09p 22.41p 25.67p 36,024
27/05/2024 27.07p 27.07p 25.81p 25.80p 6,064

Market data

Select a section