Market data

Select a section

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

(STSM)
Sector: n/a
7.89p
0.29p 3.82
Last updated: 12:19:04

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 7.39p 7.60p 6.78p 7.57p 6,900
21/11/2024 8.34p 8.50p 7.57p 7.57p 17,924
20/11/2024 7.85p 8.07p 7.85p 8.07p 1,500
19/11/2024 7.85p 7.86p 7.10p 7.58p 3,658
18/11/2024 8.45p 8.46p 8.00p 8.00p 4,629
15/11/2024 8.02p 8.21p 7.33p 7.57p 7,859
14/11/2024 8.13p 8.22p 7.41p 7.57p 3,304
13/11/2024 7.29p 8.03p 7.05p 7.82p 56,746
12/11/2024 7.37p 7.97p 7.10p 7.48p 81,349
11/11/2024 6.89p 7.09p 6.40p 7.09p 64,611
08/11/2024 6.24p 6.47p 5.73p 6.30p 51,440
07/11/2024 6.59p 7.22p 6.30p 6.37p 7,196
06/11/2024 6.49p 7.63p 6.49p 7.57p 100,617
05/11/2024 6.88p 7.01p 6.66p 6.66p 1,230
04/11/2024 6.71p 7.39p 6.71p 7.39p 136,063
01/11/2024 7.60p 7.05p 6.83p 6.83p 164
31/10/2024 7.60p 7.92p 7.20p 7.73p 673,876
30/10/2024 6.75p 7.19p 7.05p 6.88p 74
29/10/2024 6.75p 7.10p 6.61p 6.88p 434
28/10/2024 6.75p 7.11p 6.75p 6.89p 190
25/10/2024 6.81p 6.96p 6.19p 6.19p 3,430
24/10/2024 6.81p 6.79p 6.74p 6.50p 99
23/10/2024 6.81p 7.26p 6.50p 6.50p 119,156
22/10/2024 6.42p 7.02p 6.51p 6.74p 44,867
21/10/2024 6.42p 6.80p 6.28p 6.64p 60,380
18/10/2024 7.16p 6.52p 5.93p 6.27p 123,473
17/10/2024 7.16p 7.41p 5.05p 5.47p 1,105,153
16/10/2024 8.64p 8.72p 8.19p 8.46p 2,920
15/10/2024 8.31p 8.71p 7.74p 8.56p 24,650
14/10/2024 8.31p 8.34p 8.04p 8.04p 3,000
11/10/2024 8.77p 8.47p 8.31p 8.31p 177
10/10/2024 8.77p 9.13p 8.75p 8.78p 19,635
09/10/2024 8.77p 9.14p 8.76p 9.00p 49,267
08/10/2024 9.31p 9.90p 8.74p 8.87p 0
07/10/2024 9.31p 9.71p 8.93p 10.05p 3,660
04/10/2024 10.94p 10.43p 9.77p 10.05p 640
03/10/2024 10.94p 10.58p 9.78p 9.78p 5,970
02/10/2024 10.94p 11.28p 10.58p 10.58p 40,180
01/10/2024 10.65p 11.30p 9.62p 11.05p 0
30/09/2024 10.65p 10.88p 10.61p 10.61p 449
27/09/2024 10.65p 9.96p 9.58p 9.96p 100
26/09/2024 10.65p 9.00p 8.44p 9.00p 365
25/09/2024 10.65p 9.94p 9.08p 9.24p 1,168
24/09/2024 10.65p 10.41p 10.11p 10.11p 322
23/09/2024 10.65p 11.49p 10.88p 10.88p 870
20/09/2024 10.65p 10.98p 10.65p 10.98p 40
19/09/2024 12.50p 12.77p 9.72p 12.47p 0
18/09/2024 12.50p 13.70p 11.28p 12.47p 0
17/09/2024 12.50p 13.01p 12.52p 12.52p 1,695
16/09/2024 12.50p 12.50p 11.06p 12.49p 138
13/09/2024 15.46p 12.23p 11.97p 12.22p 54
12/09/2024 15.46p 12.99p 12.22p 14.25p 1,574
11/09/2024 15.46p 16.03p 13.16p 15.15p 0
10/09/2024 15.46p 15.85p 15.15p 15.15p 13
09/09/2024 15.46p 16.00p 14.73p 14.73p 1,600
06/09/2024 15.46p 16.12p 14.35p 16.09p 629
05/09/2024 15.46p 16.26p 13.32p 14.47p 0
04/09/2024 15.46p 16.19p 14.27p 14.73p 37,752
03/09/2024 12.41p 14.89p 12.69p 14.88p 1,550
02/09/2024 12.41p 13.32p 12.40p 13.12p 0
30/08/2024 12.41p 13.56p 13.12p 13.12p 138
29/08/2024 12.41p 14.17p 12.51p 12.50p 62
28/08/2024 12.41p 13.62p 12.41p 13.62p 20,390
27/08/2024 13.70p 14.04p 13.28p 13.28p 32
26/08/2024 12.51p 13.54p 12.88p 13.32p 32,000
23/08/2024 12.51p 13.54p 12.88p 13.32p 32,000
22/08/2024 12.51p 13.54p 12.88p 13.32p 32,000
21/08/2024 12.51p 14.09p 12.06p 12.88p 0
20/08/2024 12.51p 13.00p 12.45p 13.00p 4,421
19/08/2024 12.12p 12.96p 12.12p 12.72p 29,758
16/08/2024 12.76p 12.76p 12.58p 12.72p 24,237
15/08/2024 12.86p 12.86p 12.79p 12.79p 516
14/08/2024 12.86p 14.12p 12.86p 13.68p 1,318
13/08/2024 15.22p 14.91p 13.60p 13.79p 700
12/08/2024 15.22p 15.79p 12.61p 14.08p 0
09/08/2024 15.22p 15.44p 14.00p 14.96p 2,385
08/08/2024 18.17p 19.44p 15.88p 15.88p 12,226
07/08/2024 20.20p 18.41p 16.55p 16.55p 929
06/08/2024 20.20p 23.04p 19.33p 19.33p 30,075
05/08/2024 25.33p 28.88p 22.10p 22.25p 48,648
02/08/2024 21.25p 21.25p 19.69p 20.57p 4,965
01/08/2024 16.36p 16.85p 16.06p 16.85p 223
31/07/2024 17.13p 18.14p 16.73p 16.73p 1,007
30/07/2024 18.54p 19.63p 16.76p 19.63p 4,886
29/07/2024 17.38p 18.17p 16.52p 18.17p 506
26/07/2024 17.50p 17.80p 17.45p 17.86p 10,057
25/07/2024 18.59p 20.27p 17.79p 17.86p 77,238
24/07/2024 17.36p 17.51p 15.75p 17.51p 15,762
23/07/2024 15.27p 16.66p 15.26p 16.66p 407
22/07/2024 16.79p 17.23p 16.36p 16.37p 4,575
19/07/2024 15.80p 16.37p 14.39p 16.37p 6,750
18/07/2024 13.40p 16.27p 12.78p 16.27p 137,908
17/07/2024 14.31p 15.16p 13.02p 14.23p 274,312
16/07/2024 11.77p 12.00p 11.77p 12.00p 605
15/07/2024 11.60p 12.16p 11.32p 11.84p 90,336
12/07/2024 13.17p 13.18p 11.32p 11.77p 2,391
11/07/2024 11.45p 12.62p 10.99p 12.62p 1,098
10/07/2024 11.69p 12.31p 11.56p 11.79p 19,942
09/07/2024 13.04p 13.18p 12.58p 13.18p 322
08/07/2024 12.09p 12.50p 11.63p 11.96p 1,740
05/07/2024 13.33p 13.00p 12.98p 13.00p 250
04/07/2024 13.33p 14.11p 13.04p 13.04p 22,116
03/07/2024 14.02p 15.05p 13.68p 13.68p 2,591
02/07/2024 16.15p 17.36p 14.31p 15.67p 0
01/07/2024 16.15p 17.50p 14.20p 16.18p 0
28/06/2024 16.15p 17.11p 13.95p 15.43p 0
27/06/2024 16.15p 16.70p 15.94p 16.32p 16,414
26/06/2024 15.65p 16.52p 15.45p 16.52p 37,040
25/06/2024 16.83p 16.83p 15.53p 16.43p 5,491
24/06/2024 16.09p 17.58p 16.09p 17.27p 34,401
21/06/2024 15.09p 16.50p 14.22p 15.64p 55,475
20/06/2024 12.92p 14.73p 12.26p 14.73p 48,285
19/06/2024 12.17p 14.04p 11.44p 12.09p 22,830
18/06/2024 14.50p 15.16p 13.36p 13.82p 82,952
17/06/2024 15.73p 16.33p 14.42p 15.25p 27,659
14/06/2024 16.24p 16.40p 16.24p 16.40p 1,750
13/06/2024 15.73p 16.69p 15.35p 16.34p 20,622
12/06/2024 17.81p 17.84p 15.33p 15.48p 54,629
11/06/2024 17.65p 18.91p 17.57p 18.91p 45,388
10/06/2024 19.07p 19.30p 17.56p 17.56p 20,742
07/06/2024 19.43p 19.43p 19.16p 19.16p 1,761
06/06/2024 18.83p 20.09p 17.72p 19.75p 15,124
05/06/2024 23.01p 25.44p 19.62p 20.03p 26,767
04/06/2024 23.09p 27.25p 21.62p 25.27p 0
03/06/2024 23.09p 24.63p 23.09p 24.17p 105,648
31/05/2024 26.26p 26.86p 25.59p 26.86p 800
30/05/2024 23.75p 24.96p 23.75p 24.96p 1,101
29/05/2024 24.17p 24.17p 24.02p 24.02p 100
28/05/2024 20.94p 22.44p 20.94p 22.06p 35,988
27/05/2024 21.71p 23.35p 21.71p 21.97p 23,661

Market data

Select a section