Leverage Shares Public Limited Company LS -2X Short WTI Oil ETP

(SWTI)
Sector: n/a
498.80p
23.45p 4.93
Last updated: 16:35:08

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 488.10p 498.80p 474.20p 498.80p 3,146
20/02/2025 479.10p 487.00p 467.30p 475.35p 5,834
19/02/2025 479.00p 491.80p 477.70p 481.45p 6,110
18/02/2025 498.70p 498.70p 492.15p 492.15p 102
17/02/2025 538.50p 511.13p 483.73p 506.50p 0
14/02/2025 538.50p 509.18p 485.30p 505.12p 0
13/02/2025 538.50p 540.50p 501.30p 501.30p 1,466
12/02/2025 482.50p 528.55p 443.60p 497.15p 0
11/02/2025 482.50p 490.50p 483.00p 484.25p 150
10/02/2025 482.50p 508.70p 472.95p 499.25p 0
07/02/2025 482.50p 518.67p 482.50p 518.67p 690
06/02/2025 505.80p 515.20p 505.80p 512.58p 5,517
05/02/2025 507.65p 507.65p 504.05p 507.65p 1,194
04/02/2025 533.10p 543.75p 472.80p 493.98p 1,093
03/02/2025 480.35p 494.10p 468.40p 493.98p 839
31/01/2025 499.85p 502.80p 492.80p 492.80p 1,269
30/01/2025 500.80p 500.80p 482.30p 485.62p 456
29/01/2025 474.70p 485.43p 473.20p 485.42p 7,487
28/01/2025 452.30p 487.93p 452.30p 487.93p 179
27/01/2025 449.20p 485.55p 449.20p 485.55p 983
24/01/2025 476.00p 481.90p 468.70p 470.45p 2,320
23/01/2025 471.75p 474.47p 462.55p 474.48p 2,553
22/01/2025 468.40p 468.40p 463.75p 463.75p 533
21/01/2025 481.40p 481.45p 458.27p 458.27p 2,552
20/01/2025 456.25p 459.20p 449.05p 449.05p 589
17/01/2025 452.30p 453.35p 444.80p 448.93p 2,116
16/01/2025 443.00p 450.30p 440.00p 440.28p 4,524
15/01/2025 459.50p 459.50p 440.28p 440.28p 6,111
14/01/2025 429.60p 463.20p 429.60p 460.68p 495
13/01/2025 462.05p 489.80p 454.30p 454.30p 827
10/01/2025 473.80p 488.90p 463.95p 486.40p 8,202
09/01/2025 500.80p 511.05p 500.80p 504.77p 12
08/01/2025 498.60p 512.55p 502.15p 512.55p 795
07/01/2025 498.60p 498.60p 497.18p 497.17p 394
06/01/2025 512.50p 512.50p 497.00p 497.32p 1,093
03/01/2025 525.65p 560.98p 476.42p 504.95p 0
02/01/2025 525.65p 541.25p 511.37p 511.37p 1,301
01/01/2025 573.65p 573.82p 481.93p 534.45p 0
31/12/2024 573.65p 573.82p 481.93p 534.45p 0
30/12/2024 573.65p 573.90p 543.70p 543.70p 671
27/12/2024 562.80p 580.40p 549.05p 549.05p 840
26/12/2024 574.85p 616.63p 518.10p 561.82p 0
25/12/2024 574.85p 616.63p 518.10p 561.82p 0
24/12/2024 574.85p 616.63p 518.10p 561.82p 0
23/12/2024 574.85p 583.95p 505.33p 580.57p 0
20/12/2024 574.85p 574.85p 568.02p 568.03p 5,000
19/12/2024 556.15p 567.00p 556.15p 567.00p 1
18/12/2024 610.00p 594.43p 507.77p 540.80p 0
17/12/2024 610.00p 618.00p 504.45p 566.80p 0
16/12/2024 610.00p 552.40p 551.02p 551.03p 5,000
13/12/2024 610.00p 614.77p 504.95p 549.25p 0
12/12/2024 610.00p 590.67p 506.40p 570.83p 0
11/12/2024 610.00p 594.63p 522.13p 563.53p 0
10/12/2024 610.00p 641.95p 535.50p 576.67p 0
09/12/2024 610.00p 620.80p 570.48p 577.62p 0
06/12/2024 610.00p 646.77p 550.55p 601.20p 0
05/12/2024 610.00p 630.78p 561.73p 586.43p 0
04/12/2024 610.00p 600.38p 538.88p 566.98p 0
03/12/2024 610.00p 628.70p 518.25p 564.58p 0
02/12/2024 610.00p 629.08p 572.38p 599.28p 0
29/11/2024 610.00p 625.30p 516.45p 575.43p 0
28/11/2024 610.00p 604.60p 544.10p 583.87p 0
27/11/2024 610.00p 643.20p 541.73p 583.87p 0
26/11/2024 610.00p 631.02p 560.40p 580.47p 0
25/11/2024 610.00p 629.58p 531.77p 585.02p 0
22/11/2024 610.00p 603.23p 521.40p 571.78p 0
21/11/2024 610.00p 620.88p 522.42p 571.78p 0
20/11/2024 610.00p 620.80p 526.92p 581.42p 0
19/11/2024 610.00p 597.33p 542.92p 585.85p 0
18/11/2024 610.00p 610.00p 585.85p 585.85p 3
15/11/2024 596.75p 626.60p 592.45p 596.55p 0
14/11/2024 596.75p 649.27p 545.70p 596.55p 0
13/11/2024 596.75p 598.90p 596.75p 598.90p 2
12/11/2024 611.05p 611.05p 579.74p 599.00p 174
11/11/2024 551.00p 634.63p 520.25p 596.10p 0
08/11/2024 551.00p 614.90p 493.88p 565.00p 0
07/11/2024 551.00p 551.00p 537.58p 537.58p 173
06/11/2024 568.40p 575.85p 536.13p 536.12p 10
05/11/2024 601.05p 582.82p 475.77p 527.83p 0
04/11/2024 601.05p 600.30p 502.93p 550.80p 0
01/11/2024 601.05p 573.90p 542.33p 571.85p 0
31/10/2024 601.05p 630.30p 537.88p 587.95p 0
30/10/2024 601.05p 621.85p 583.15p 590.20p 0
29/10/2024 601.05p 644.50p 621.85p 621.85p 1
28/10/2024 601.05p 608.15p 596.30p 608.15p 58
25/10/2024 542.45p 589.85p 526.75p 549.67p 0
24/10/2024 542.45p 572.48p 542.45p 567.25p 7
23/10/2024 552.45p 567.25p 552.45p 543.25p 4
22/10/2024 574.05p 574.15p 543.25p 543.25p 20
21/10/2024 574.30p 585.85p 574.30p 585.85p 1
18/10/2024 576.85p 603.60p 575.75p 603.60p 19
17/10/2024 574.65p 578.77p 572.15p 578.77p 98
16/10/2024 576.50p 591.70p 532.27p 583.70p 0
15/10/2024 576.50p 582.95p 576.50p 579.95p 498
14/10/2024 505.27p 564.23p 478.90p 526.15p 0
11/10/2024 520.95p 560.10p 500.03p 505.28p 0
10/10/2024 520.95p 571.20p 480.45p 522.38p 0
09/10/2024 520.95p 567.27p 486.80p 540.72p 0
08/10/2024 520.95p 536.35p 504.40p 536.35p 64
07/10/2024 520.95p 520.95p 497.15p 497.15p 511
04/10/2024 525.70p 528.98p 525.70p 528.98p 16
03/10/2024 571.45p 571.45p 549.98p 549.98p 920
02/10/2024 602.60p 618.55p 503.52p 588.08p 0
01/10/2024 602.60p 692.73p 567.52p 571.68p 0
30/09/2024 602.60p 610.10p 602.60p 607.40p 3,274
27/09/2024 626.20p 636.60p 626.20p 627.40p 1,680
26/09/2024 621.10p 639.05p 616.80p 616.80p 964
25/09/2024 589.75p 591.97p 531.55p 578.28p 0
24/09/2024 589.75p 609.45p 516.63p 569.20p 0
23/09/2024 589.75p 629.75p 556.88p 583.17p 0
20/09/2024 589.75p 589.75p 580.65p 580.65p 1
19/09/2024 602.65p 606.45p 578.32p 605.60p 840
18/09/2024 604.60p 605.60p 604.60p 605.60p 18
17/09/2024 631.05p 671.05p 567.47p 609.43p 0
16/09/2024 631.05p 631.05p 627.60p 627.60p 233
13/09/2024 687.00p 697.75p 617.10p 631.40p 0
12/09/2024 687.00p 730.25p 602.13p 700.87p 0
11/09/2024 687.00p 728.10p 675.00p 704.10p 1,091
10/09/2024 648.85p 770.20p 607.00p 704.10p 0
09/09/2024 648.85p 669.45p 648.85p 669.45p 620
06/09/2024 638.90p 713.43p 570.45p 663.22p 0
05/09/2024 638.90p 638.90p 631.55p 631.77p 418
04/09/2024 606.35p 631.40p 606.35p 631.40p 224
03/09/2024 562.75p 624.45p 551.13p 621.88p 0
02/09/2024 562.75p 593.77p 550.85p 569.47p 0
30/08/2024 562.75p 625.02p 491.70p 569.47p 0
29/08/2024 562.75p 599.55p 477.95p 553.32p 0
28/08/2024 562.75p 562.75p 553.32p 553.32p 490
27/08/2024 551.65p 551.75p 534.40p 534.40p 276
26/08/2024 527.50p 647.07p 529.35p 589.07p 0
23/08/2024 527.50p 647.07p 529.35p 589.07p 0
22/08/2024 527.50p 647.07p 529.35p 589.07p 0