Market data

Select a section

Leverage Shares Public Limited Company Levshares -1X Tesla ETP

(STSL)
Sector: n/a
25.56p
-0.43p -1.67
Last updated: 12:12:34

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 27.00p 28.07p 25.99p 26.74p 18,784
21/11/2024 27.83p 27.83p 26.01p 26.74p 305,600
20/11/2024 26.04p 27.24p 26.04p 27.24p 1,669
19/11/2024 27.38p 28.10p 26.40p 26.40p 316,768
18/11/2024 27.04p 27.04p 26.40p 26.72p 127,000
15/11/2024 28.91p 30.72p 28.43p 28.59p 609,119
14/11/2024 27.08p 28.60p 26.55p 28.59p 28,552
13/11/2024 27.93p 27.93p 26.07p 27.77p 135,665
12/11/2024 25.21p 26.89p 24.57p 26.89p 969,877
11/11/2024 28.38p 28.38p 25.30p 25.30p 915,610
08/11/2024 30.46p 30.46p 28.69p 28.69p 1,627,908
07/11/2024 32.48p 33.71p 30.63p 30.63p 33,229
06/11/2024 32.48p 33.39p 32.33p 32.46p 123,080
05/11/2024 37.20p 37.20p 36.89p 36.89p 126
04/11/2024 38.50p 38.50p 37.60p 38.00p 1,300,600
01/11/2024 37.23p 37.57p 36.84p 37.57p 65,668
31/10/2024 36.90p 37.57p 36.90p 37.22p 99,900
30/10/2024 35.90p 35.90p 35.40p 35.71p 116,710
29/10/2024 35.63p 36.23p 35.63p 36.23p 2,683,450
28/10/2024 34.78p 34.78p 34.27p 34.54p 99,669
25/10/2024 36.80p 36.80p 34.80p 34.82p 1,544,150
24/10/2024 40.00p 41.23p 37.16p 45.85p 153,489
23/10/2024 45.40p 46.72p 43.79p 45.85p 0
22/10/2024 45.40p 45.50p 45.38p 45.38p 24,000
21/10/2024 45.00p 45.06p 44.49p 45.06p 16,886
18/10/2024 44.46p 44.46p 44.07p 44.07p 37,804
17/10/2024 44.03p 44.59p 44.03p 44.59p 22,621
16/10/2024 44.48p 45.84p 43.25p 44.21p 0
15/10/2024 44.48p 44.60p 43.56p 44.21p 35,163
14/10/2024 44.00p 45.50p 44.00p 44.68p 82,553
11/10/2024 42.70p 45.00p 42.70p 44.37p 94,690
10/10/2024 39.12p 41.12p 39.12p 41.12p 12,821
09/10/2024 41.20p 41.20p 40.09p 40.09p 2,427
08/10/2024 40.39p 40.39p 40.20p 40.20p 30,798
07/10/2024 38.98p 40.19p 38.98p 40.17p 48,013
04/10/2024 41.24p 42.40p 39.05p 39.60p 25,819
03/10/2024 39.93p 40.23p 39.93p 40.23p 1
02/10/2024 37.66p 39.75p 37.66p 39.02p 31,714
01/10/2024 36.13p 38.54p 36.13p 38.41p 1,181
30/09/2024 37.26p 37.26p 36.53p 37.05p 60,076
27/09/2024 37.16p 37.44p 37.16p 37.44p 13,136
26/09/2024 36.80p 37.98p 36.80p 37.75p 17,987
25/09/2024 37.91p 38.99p 36.95p 37.93p 0
24/09/2024 37.91p 38.30p 37.64p 37.99p 83,675
23/09/2024 39.82p 40.56p 38.88p 38.88p 40,948
20/09/2024 41.93p 41.22p 38.65p 40.84p 0
19/09/2024 41.93p 42.80p 40.51p 43.02p 140
18/09/2024 43.00p 44.23p 41.31p 43.02p 0
17/09/2024 43.00p 44.59p 41.63p 42.43p 0
16/09/2024 43.00p 44.50p 41.55p 42.01p 0
13/09/2024 43.00p 43.00p 42.22p 43.47p 17,100
12/09/2024 43.08p 45.20p 42.41p 45.25p 0
11/09/2024 43.08p 45.80p 43.08p 44.19p 20,304
10/09/2024 46.06p 48.20p 44.19p 44.19p 1,000
09/09/2024 47.00p 47.00p 44.94p 44.94p 16,000
06/09/2024 44.20p 45.84p 44.20p 45.71p 13,754
05/09/2024 44.50p 44.50p 43.30p 43.77p 43,248
04/09/2024 46.22p 49.04p 44.59p 45.09p 0
03/09/2024 46.22p 47.00p 46.22p 47.00p 8,373
02/09/2024 46.47p 47.84p 46.47p 47.66p 579
30/08/2024 46.47p 48.00p 45.45p 47.66p 5,434
29/08/2024 48.00p 50.13p 45.80p 47.66p 0
28/08/2024 48.00p 48.60p 48.00p 48.20p 32,000
27/08/2024 46.34p 48.79p 46.11p 46.11p 14,403
26/08/2024 44.89p 47.53p 44.89p 47.53p 6
23/08/2024 44.89p 47.53p 44.89p 47.53p 6
22/08/2024 44.89p 47.53p 44.89p 47.53p 6
21/08/2024 44.90p 47.00p 44.54p 45.73p 0
20/08/2024 44.90p 45.90p 44.90p 45.90p 81,000
19/08/2024 47.75p 47.75p 46.95p 47.55p 60
16/08/2024 47.32p 47.74p 47.32p 47.55p 12,005
15/08/2024 47.97p 48.06p 47.97p 48.06p 7,181
14/08/2024 52.90p 52.62p 48.16p 51.16p 0
13/08/2024 52.90p 52.90p 50.63p 50.63p 1,000
12/08/2024 51.55p 63.44p 50.88p 53.10p 0
09/08/2024 51.55p 52.72p 51.55p 52.72p 10,688
08/08/2024 51.60p 55.30p 52.61p 52.61p 23,089
07/08/2024 51.60p 53.60p 51.60p 52.65p 23,300
06/08/2024 52.40p 53.93p 52.40p 53.93p 12,855
05/08/2024 52.59p 55.67p 51.51p 51.92p 444,620
02/08/2024 49.01p 49.92p 48.60p 49.92p 55,313
01/08/2024 45.40p 47.16p 45.40p 47.16p 63,419
31/07/2024 47.29p 48.09p 43.73p 44.71p 27,572
30/07/2024 45.52p 46.14p 44.48p 46.14p 43,008
29/07/2024 47.20p 47.50p 44.81p 46.04p 144,639
26/07/2024 45.95p 48.74p 45.40p 47.05p 18,622
25/07/2024 48.65p 48.65p 46.79p 47.05p 112,400
24/07/2024 46.00p 48.45p 46.00p 47.98p 79,178
23/07/2024 42.00p 43.10p 41.75p 42.91p 99,351
22/07/2024 43.40p 43.40p 42.89p 43.27p 57,000
19/07/2024 44.66p 44.66p 42.95p 44.30p 167,206
18/07/2024 41.73p 41.81p 41.73p 41.81p 50
17/07/2024 42.24p 42.34p 42.24p 42.34p 30
16/07/2024 41.95p 43.16p 39.48p 40.37p 28,549
15/07/2024 40.70p 40.87p 40.17p 40.37p 113,905
12/07/2024 45.88p 47.94p 42.40p 42.54p 70,381
11/07/2024 39.89p 41.73p 39.86p 41.02p 38,938
10/07/2024 41.11p 41.80p 40.89p 41.26p 63,902
09/07/2024 43.05p 43.05p 41.87p 41.98p 71,044
08/07/2024 43.38p 44.04p 42.20p 42.20p 57,489
05/07/2024 43.27p 44.07p 43.02p 43.64p 416,323
04/07/2024 44.29p 44.43p 43.90p 43.90p 123
03/07/2024 47.50p 47.50p 44.29p 45.38p 190,252
02/07/2024 53.40p 54.20p 47.70p 48.00p 598,140
01/07/2024 53.15p 53.15p 53.07p 53.07p 4,881
28/06/2024 55.50p 55.66p 55.50p 55.66p 5,979
27/06/2024 57.36p 57.57p 57.25p 57.29p 46,095
26/06/2024 58.35p 58.35p 58.00p 58.00p 3
25/06/2024 59.70p 62.50p 59.68p 60.06p 0
24/06/2024 59.70p 60.40p 59.70p 60.37p 50,000
21/06/2024 61.60p 61.66p 61.60p 61.66p 8,300
20/06/2024 60.83p 66.64p 58.91p 61.20p 0
19/06/2024 60.83p 66.71p 59.19p 60.37p 0
18/06/2024 60.83p 67.88p 57.93p 60.73p 0
17/06/2024 60.83p 63.45p 59.80p 60.03p 29,119
14/06/2024 62.40p 62.60p 60.65p 62.39p 111,663
13/06/2024 59.00p 60.36p 58.53p 60.36p 273,116
12/06/2024 64.00p 70.24p 61.96p 61.96p 0
11/06/2024 64.00p 65.94p 64.00p 65.94p 3,866
10/06/2024 63.35p 65.20p 63.35p 63.50p 4,171
07/06/2024 61.91p 68.65p 61.37p 62.80p 0
06/06/2024 61.91p 65.90p 61.70p 63.73p 0
05/06/2024 61.91p 63.97p 61.91p 63.74p 12,677
04/06/2024 63.72p 63.72p 61.10p 63.15p 62,986
03/06/2024 63.88p 66.47p 60.48p 62.17p 0
31/05/2024 63.88p 64.40p 63.88p 64.40p 12,830
30/05/2024 61.79p 63.08p 61.70p 63.08p 352
29/05/2024 63.01p 63.77p 61.66p 63.77p 1
28/05/2024 63.01p 66.93p 59.81p 63.13p 0
27/05/2024 63.01p 65.33p 62.00p 62.35p 0

Market data

Select a section