Market data

Select a section

Leverage Shares Public Limited Company Levshares -1X Tesla ETP

(STSE)
Sector: n/a
3,096.50p
-140.50p -4.34
Last updated: 16:35:18

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 3,235.00p 3,347.00p 3,088.50p 3,096.50p 0
16/01/2025 3,235.00p 3,448.50p 2,810.50p 3,242.50p 0
15/01/2025 3,235.00p 3,505.00p 3,215.00p 3,242.50p 0
14/01/2025 3,235.00p 3,332.50p 3,235.00p 3,332.50p 168
13/01/2025 3,524.00p 3,866.50p 3,468.50p 3,526.00p 0
10/01/2025 3,524.00p 3,524.00p 3,519.50p 3,519.50p 83
09/01/2025 3,468.00p 3,555.50p 3,333.50p 3,456.00p 0
08/01/2025 3,468.00p 3,468.00p 3,444.00p 3,444.00p 709
07/01/2025 3,349.00p 3,446.50p 3,184.50p 3,386.00p 0
06/01/2025 3,349.00p 3,615.00p 3,136.50p 3,272.50p 0
03/01/2025 3,349.00p 3,922.50p 3,431.50p 3,457.00p 0
02/01/2025 3,349.00p 3,598.00p 3,332.00p 3,593.00p 101
01/01/2025 3,053.08p 3,345.50p 3,174.00p 3,233.50p 0
31/12/2024 3,053.08p 3,345.50p 3,174.00p 3,233.50p 0
30/12/2024 3,053.08p 24.37p 24.37p 24.37p 0
27/12/2024 24.04p 24.37p 23.65p 24.37p 3,117
26/12/2024 25.06p 27.22p 22.94p 24.78p 0
25/12/2024 25.06p 27.22p 22.94p 24.78p 0
24/12/2024 25.06p 27.22p 22.94p 24.78p 0
23/12/2024 25.06p 25.06p 25.02p 25.02p 4,500
20/12/2024 22.88p 25.16p 24.50p 24.50p 5
19/12/2024 22.88p 26.02p 22.65p 24.56p 0
18/12/2024 22.88p 22.88p 22.51p 22.51p 30
17/12/2024 22.55p 22.92p 22.55p 22.92p 110
16/12/2024 24.72p 24.72p 23.56p 23.56p 20,050
13/12/2024 25.71p 25.71p 25.56p 25.56p 190
12/12/2024 27.20p 25.60p 25.56p 25.60p 5
11/12/2024 27.20p 27.69p 25.91p 26.40p 0
10/12/2024 27.20p 27.73p 26.99p 26.98p 42
09/12/2024 27.20p 28.20p 27.10p 28.20p 137
06/12/2024 29.15p 29.15p 28.84p 28.84p 121
05/12/2024 30.60p 30.60p 29.00p 29.22p 5,030
04/12/2024 30.60p 31.41p 30.01p 30.95p 0
03/12/2024 30.60p 32.03p 30.25p 31.04p 0
02/12/2024 30.60p 31.07p 30.83p 31.06p 17
29/11/2024 30.60p 32.60p 31.56p 32.14p 0
28/11/2024 30.60p 33.65p 30.99p 32.56p 0
27/11/2024 30.60p 33.36p 31.29p 32.09p 0
26/11/2024 30.60p 33.38p 31.12p 32.09p 0
25/11/2024 30.60p 31.12p 30.60p 31.12p 10
22/11/2024 32.62p 33.61p 31.04p 32.05p 0
21/11/2024 32.62p 33.32p 31.13p 32.05p 0
20/11/2024 32.62p 34.00p 30.74p 32.73p 0
19/11/2024 32.62p 33.65p 31.66p 31.65p 3
18/11/2024 32.62p 33.90p 32.02p 32.01p 5,982
15/11/2024 35.35p 35.97p 34.01p 34.71p 405
14/11/2024 32.00p 34.71p 33.81p 34.71p 1
13/11/2024 32.00p 33.43p 32.00p 32.27p 317
12/11/2024 30.60p 32.27p 30.39p 32.27p 69
11/11/2024 32.77p 32.77p 30.59p 30.59p 29,064
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

Market data

Select a section