Market data

Select a section

Leverage Shares Public Limited Company Levshares -1X Tesla ETP

(STSE)
Sector: n/a
34.56p
-2.28p -6.19
Last updated: 16:35:25

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 36.80p 36.80p 34.56p 34.56p 8,340
07/11/2024 38.10p 38.10p 36.84p 36.84p 20
06/11/2024 40.00p 40.06p 38.10p 38.89p 6,731
05/11/2024 46.00p 48.80p 43.51p 44.03p 0
04/11/2024 46.00p 46.46p 43.91p 45.28p 0
01/11/2024 46.00p 45.12p 42.95p 44.85p 0
31/10/2024 46.00p 44.78p 42.48p 44.11p 0
30/10/2024 46.00p 43.95p 42.24p 43.58p 0
29/10/2024 46.00p 43.89p 41.42p 43.58p 0
28/10/2024 46.00p 42.71p 40.69p 41.50p 0
25/10/2024 46.00p 45.22p 41.53p 41.97p 0
24/10/2024 46.00p 49.09p 44.60p 55.03p 360
23/10/2024 53.01p 55.61p 52.69p 55.03p 0
22/10/2024 53.01p 55.23p 52.60p 54.48p 0
21/10/2024 53.01p 54.79p 52.24p 54.04p 0
18/10/2024 53.01p 54.97p 52.05p 52.87p 0
17/10/2024 53.01p 54.66p 51.54p 53.51p 0
16/10/2024 53.01p 54.75p 51.59p 53.23p 0
15/10/2024 53.01p 54.72p 51.33p 53.07p 0
14/10/2024 53.01p 53.44p 52.53p 53.44p 67
11/10/2024 50.03p 54.57p 46.96p 53.01p 0
10/10/2024 50.03p 50.15p 49.10p 49.10p 1,978
09/10/2024 48.69p 48.69p 47.91p 47.91p 283
08/10/2024 45.22p 49.75p 46.53p 47.93p 0
07/10/2024 45.22p 48.30p 45.29p 47.83p 0
04/10/2024 45.22p 49.56p 44.58p 47.30p 0
03/10/2024 45.22p 49.08p 45.37p 47.95p 0
02/10/2024 45.22p 46.84p 45.22p 46.83p 6,840
01/10/2024 44.16p 46.67p 43.09p 46.07p 0
30/09/2024 44.16p 44.53p 43.99p 44.53p 51
27/09/2024 48.01p 48.01p 44.67p 44.94p 1,110
26/09/2024 44.41p 45.38p 44.33p 45.38p 1,510
25/09/2024 45.00p 45.42p 45.00p 45.41p 10
24/09/2024 46.00p 46.00p 45.00p 45.59p 20
23/09/2024 47.58p 50.03p 46.36p 46.65p 0
20/09/2024 47.58p 48.64p 47.25p 48.64p 40
19/09/2024 57.02p 51.33p 48.73p 51.13p 0
18/09/2024 57.02p 52.36p 49.23p 51.13p 0
17/09/2024 57.02p 55.51p 47.30p 50.24p 0
16/09/2024 57.02p 52.36p 49.29p 50.99p 0
13/09/2024 57.02p 52.82p 49.23p 51.59p 0
12/09/2024 57.02p 56.54p 50.45p 53.42p 0
11/09/2024 57.02p 55.05p 50.81p 53.00p 0
10/09/2024 57.02p 58.41p 51.92p 53.00p 0
09/09/2024 57.02p 56.30p 52.52p 54.29p 0
06/09/2024 57.02p 54.78p 49.30p 54.32p 0
05/09/2024 57.02p 55.08p 50.04p 51.93p 0
04/09/2024 57.02p 58.59p 53.16p 53.89p 0
03/09/2024 57.02p 59.58p 53.37p 55.79p 0
02/09/2024 57.02p 57.07p 54.48p 56.74p 0
30/08/2024 57.02p 57.02p 56.74p 56.74p 53
29/08/2024 56.34p 59.08p 54.64p 56.56p 0
28/08/2024 56.34p 57.45p 56.34p 57.45p 361
27/08/2024 55.14p 57.09p 55.14p 57.09p 364
26/08/2024 53.58p 54.52p 53.58p 54.43p 23,829
23/08/2024 53.58p 54.52p 53.58p 54.43p 23,829
22/08/2024 53.58p 54.52p 53.58p 54.43p 23,829
21/08/2024 54.28p 54.28p 53.67p 53.67p 24,758
20/08/2024 53.00p 53.69p 53.00p 53.69p 159
19/08/2024 60.00p 55.35p 55.01p 55.57p 23
16/08/2024 60.00p 55.57p 55.43p 55.57p 15
15/08/2024 60.00p 61.86p 55.06p 56.34p 0
14/08/2024 60.00p 61.99p 55.94p 59.53p 0
13/08/2024 60.00p 60.00p 59.14p 59.14p 5,000
12/08/2024 61.91p 65.01p 60.17p 62.66p 0
09/08/2024 61.91p 63.91p 56.04p 61.64p 0
08/08/2024 61.91p 68.07p 60.58p 61.40p 0
07/08/2024 61.91p 63.36p 55.19p 60.91p 0
06/08/2024 61.91p 61.91p 61.73p 61.73p 30
05/08/2024 61.38p 65.00p 60.40p 60.40p 176
02/08/2024 55.00p 58.56p 57.75p 58.56p 16
01/08/2024 55.00p 56.50p 52.50p 55.70p 0
31/07/2024 55.00p 55.00p 53.79p 53.79p 159
30/07/2024 57.16p 55.89p 51.51p 54.62p 0
29/07/2024 57.16p 57.66p 53.08p 54.17p 0
26/07/2024 57.16p 57.82p 51.44p 55.77p 0
25/07/2024 57.16p 59.64p 55.16p 55.77p 0
24/07/2024 57.16p 57.25p 57.16p 57.24p 18,000
23/07/2024 48.50p 52.05p 48.49p 50.78p 0
22/07/2024 48.50p 56.18p 50.07p 52.05p 0
19/07/2024 48.50p 54.47p 46.72p 52.49p 0
18/07/2024 48.50p 52.03p 48.74p 49.77p 0
17/07/2024 48.50p 51.34p 48.28p 50.35p 0
16/07/2024 48.50p 50.31p 49.36p 50.31p 2
15/07/2024 48.50p 53.47p 43.17p 48.09p 0
12/07/2024 48.50p 58.72p 48.71p 50.66p 0
11/07/2024 48.50p 48.71p 47.10p 48.71p 30
10/07/2024 48.81p 48.87p 48.50p 48.86p 20
09/07/2024 50.94p 50.94p 49.50p 49.72p 6,030
08/07/2024 51.00p 51.49p 50.00p 50.01p 42
05/07/2024 51.27p 51.57p 51.10p 51.57p 5,010
04/07/2024 52.40p 52.40p 51.84p 51.84p 10
03/07/2024 55.81p 55.81p 52.50p 53.17p 7,030
02/07/2024 63.35p 63.35p 56.58p 56.59p 7,530
01/07/2024 72.15p 67.61p 60.96p 62.34p 0
28/06/2024 72.15p 68.51p 63.26p 65.61p 0
27/06/2024 72.15p 67.71p 66.64p 67.71p 6
26/06/2024 72.15p 71.50p 68.15p 68.54p 0
25/06/2024 72.15p 73.53p 69.82p 71.09p 0
24/06/2024 72.15p 73.38p 68.89p 71.34p 0
21/06/2024 72.15p 72.65p 72.15p 72.65p 2,750
20/06/2024 74.26p 73.10p 68.72p 72.21p 0
19/06/2024 74.26p 73.66p 69.15p 71.51p 0
18/06/2024 74.26p 73.02p 68.25p 71.85p 0
17/06/2024 74.26p 74.26p 71.12p 71.12p 33,750
14/06/2024 75.25p 75.07p 70.80p 74.07p 0
13/06/2024 75.25p 77.53p 64.31p 71.60p 0
12/06/2024 75.25p 79.01p 69.75p 73.34p 0
11/06/2024 75.25p 78.98p 75.17p 78.60p 0
10/06/2024 75.25p 76.21p 73.39p 75.22p 0
07/06/2024 75.25p 76.26p 71.19p 73.75p 0
06/06/2024 75.25p 77.06p 72.54p 74.85p 0
05/06/2024 75.25p 75.50p 74.70p 74.69p 2
04/06/2024 75.25p 81.20p 68.22p 74.18p 0
03/06/2024 75.25p 80.69p 70.67p 72.86p 0
31/05/2024 75.25p 77.40p 74.69p 74.69p 6
30/05/2024 75.25p 75.25p 74.20p 74.19p 1
29/05/2024 75.27p 77.51p 71.93p 74.91p 0
28/05/2024 75.27p 75.34p 65.81p 71.93p 0
27/05/2024 75.27p 76.65p 72.55p 73.29p 0
24/05/2024 75.27p 76.65p 72.55p 73.29p 0
23/05/2024 75.27p 80.12p 70.68p 74.40p 0
22/05/2024 75.27p 73.84p 70.04p 72.80p 0
21/05/2024 75.27p 76.69p 67.91p 73.61p 0
20/05/2024 75.27p 79.66p 72.17p 75.45p 0
17/05/2024 75.27p 77.53p 73.63p 73.91p 0
16/05/2024 75.27p 75.34p 75.27p 75.34p 152,934
15/05/2024 78.58p 81.79p 68.44p 75.25p 0
14/05/2024 78.58p 78.71p 72.75p 74.08p 0
13/05/2024 78.58p 78.59p 76.89p 76.89p 327,370
10/05/2024 78.66p 78.74p 78.61p 78.61p 825,712

Market data

Select a section