Leverage Shares 2x Apple ETP Scs (2AAP.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:29PM BST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 13,312.00 | 13,327.00 | 12,986.00 | 13,016.00 | 13,016.00 | 366 |
| 09 May 2024 | 13,000.00 | 13,078.00 | 12,950.00 | 13,123.00 | 13,123.00 | 250 |
| 08 May 2024 | 12,985.00 | 12,985.00 | 12,940.00 | 12,956.50 | 12,956.50 | 70 |
| 07 May 2024 | 13,011.00 | 13,084.00 | 11,279.72 | 12,890.00 | 12,890.00 | 1,489 |
| 03 May 2024 | 12,749.00 | 13,275.00 | 12,749.00 | 13,240.00 | 13,240.00 | 2,388 |
| 02 May 2024 | 11,634.00 | 11,634.00 | 11,560.00 | 11,536.00 | 11,536.00 | 729 |
| 01 May 2024 | 11,318.00 | 11,318.00 | 11,245.00 | 11,482.00 | 11,482.00 | 14 |
| 30 Apr 2024 | 11,820.00 | 11,820.00 | 11,820.00 | 11,823.50 | 11,823.50 | 118 |
| 29 Apr 2024 | 11,232.00 | 11,800.00 | 11,232.00 | 11,893.00 | 11,893.00 | 220 |
| 26 Apr 2024 | 11,360.00 | 11,360.00 | 11,360.00 | 11,477.50 | 11,477.50 | 2 |
| 25 Apr 2024 | 11,162.00 | 11,162.00 | 11,162.00 | 11,162.00 | 11,162.00 | - |
| 24 Apr 2024 | 11,133.50 | 11,133.50 | 11,133.50 | 11,133.50 | 11,133.50 | - |
| 23 Apr 2024 | 10,952.00 | 10,952.00 | 10,952.00 | 10,960.00 | 10,960.00 | 48 |
| 22 Apr 2024 | 10,980.00 | 10,980.00 | 10,980.00 | 10,896.50 | 10,896.50 | 102 |
| 19 Apr 2024 | 10,900.00 | 10,900.00 | 10,800.00 | 10,775.00 | 10,775.00 | 478 |
| 18 Apr 2024 | 11,165.00 | 11,165.00 | 11,161.00 | 11,130.50 | 11,130.50 | 183 |
| 17 Apr 2024 | 11,316.00 | 11,316.00 | 11,316.00 | 11,313.50 | 11,313.50 | 34 |
| 16 Apr 2024 | 11,665.00 | 11,747.00 | 11,201.18 | 11,357.00 | 11,357.00 | 81 |
| 15 Apr 2024 | 12,131.00 | 12,196.00 | 12,120.00 | 12,160.00 | 12,160.00 | 108 |
| 12 Apr 2024 | 11,980.00 | 12,415.00 | 11,975.00 | 12,293.00 | 12,293.00 | 821 |
| 11 Apr 2024 | 10,818.00 | 11,158.00 | 10,818.00 | 11,270.00 | 11,270.00 | 35 |
| 10 Apr 2024 | 11,074.00 | 11,286.00 | 11,060.00 | 11,095.00 | 11,095.00 | 401 |
| 09 Apr 2024 | 11,073.00 | 11,391.01 | 11,073.00 | 11,097.00 | 11,097.00 | 61 |
| 08 Apr 2024 | 11,155.00 | 11,172.00 | 11,155.00 | 11,135.00 | 11,135.00 | 283 |
| 05 Apr 2024 | 11,249.00 | 11,249.00 | 11,249.00 | 11,248.00 | 11,248.00 | 201 |
| 04 Apr 2024 | 11,354.55 | 11,354.55 | 11,354.55 | 11,455.00 | 11,455.00 | 15 |
| 03 Apr 2024 | 11,404.00 | 11,404.00 | 11,404.00 | 11,387.00 | 11,387.00 | 105 |
| 02 Apr 2024 | 11,374.00 | 11,446.54 | 11,149.00 | 11,215.00 | 11,215.00 | 908 |
| 28 Mar 2024 | 11,402.00 | 11,457.00 | 11,402.00 | 11,481.00 | 11,481.00 | 113 |
| 27 Mar 2024 | 11,350.00 | 11,621.00 | 11,350.00 | 11,617.00 | 11,617.00 | 412 |
| 26 Mar 2024 | 11,531.00 | 11,535.00 | 11,454.00 | 11,517.50 | 11,517.50 | 74 |
| 25 Mar 2024 | 11,342.00 | 11,342.00 | 11,340.00 | 11,441.50 | 11,441.50 | 116 |
| 22 Mar 2024 | 11,599.00 | 11,678.00 | 11,504.00 | 11,698.00 | 11,698.00 | 1,407 |
| 21 Mar 2024 | 12,174.00 | 12,270.00 | 11,600.00 | 11,671.00 | 11,671.00 | 813 |
| 20 Mar 2024 | 12,031.00 | 12,031.00 | 12,031.00 | 12,175.00 | 12,175.00 | 86 |
| 19 Mar 2024 | 11,840.00 | 11,840.00 | 11,746.00 | 12,020.00 | 12,020.00 | 362 |
| 18 Mar 2024 | 11,770.00 | 12,300.00 | 11,743.00 | 12,013.00 | 12,013.00 | 919 |
| 15 Mar 2024 | 11,783.00 | 11,816.00 | 11,400.00 | 11,476.00 | 11,476.00 | 401 |
| 14 Mar 2024 | 11,760.00 | 11,760.00 | 11,663.00 | 11,645.50 | 11,645.50 | 288 |
| 13 Mar 2024 | 11,680.00 | 11,680.00 | 11,664.00 | 11,396.00 | 11,396.00 | 182 |
| 12 Mar 2024 | 11,707.00 | 11,720.00 | 11,543.00 | 11,617.00 | 11,617.00 | 226 |
| 11 Mar 2024 | 11,367.00 | 11,680.00 | 11,367.00 | 11,628.50 | 11,628.50 | 94 |
| 08 Mar 2024 | 11,273.00 | 11,450.00 | 11,064.68 | 11,432.00 | 11,432.00 | 701 |
| 07 Mar 2024 | 11,283.00 | 11,283.00 | 11,283.00 | 11,187.50 | 11,187.50 | 73 |
| 06 Mar 2024 | 11,304.00 | 11,413.00 | 11,304.00 | 11,294.00 | 11,294.00 | 175 |
| 05 Mar 2024 | 11,400.00 | 13,178.50 | 11,320.00 | 11,404.50 | 11,404.50 | 1,750 |
| 04 Mar 2024 | 12,300.00 | 12,300.00 | 11,975.00 | 12,034.50 | 12,034.50 | 337 |
| 01 Mar 2024 | 12,830.00 | 12,830.00 | 12,530.00 | 12,585.50 | 12,585.50 | 205 |
| 29 Feb 2024 | 12,892.00 | 12,912.00 | 12,885.00 | 12,909.00 | 12,909.00 | 1,129 |
| 28 Feb 2024 | 13,143.00 | 13,268.92 | 13,143.00 | 13,058.00 | 13,058.00 | 128 |
| 27 Feb 2024 | 12,947.00 | 12,947.00 | 12,916.06 | 12,921.00 | 12,921.00 | 208 |
| 26 Feb 2024 | 13,178.00 | 13,178.00 | 13,178.00 | 12,951.50 | 12,951.50 | 5 |
| 23 Feb 2024 | 13,400.00 | 13,400.00 | 13,400.00 | 13,267.50 | 13,267.50 | 37 |
| 22 Feb 2024 | 13,356.00 | 13,356.00 | 13,335.00 | 13,305.50 | 13,305.50 | 155 |
| 21 Feb 2024 | 13,244.00 | 13,244.00 | 13,062.32 | 13,194.00 | 13,194.00 | 87 |
| 20 Feb 2024 | 12,950.00 | 12,950.00 | 12,950.00 | 13,027.50 | 13,027.50 | 121 |
| 19 Feb 2024 | 13,154.50 | 13,154.50 | 13,154.50 | 13,154.50 | 13,154.50 | - |
| 16 Feb 2024 | 13,400.00 | 13,400.00 | 13,400.00 | 13,389.50 | 13,389.50 | 34 |
| 15 Feb 2024 | 13,176.00 | 13,338.00 | 13,171.00 | 13,243.00 | 13,243.00 | 111 |
| 14 Feb 2024 | 13,799.00 | 13,800.00 | 13,433.00 | 13,483.50 | 13,483.50 | 904 |
| 13 Feb 2024 | 13,920.00 | 13,920.00 | 13,710.00 | 13,753.00 | 13,753.00 | 574 |
| 12 Feb 2024 | 14,220.00 | 14,220.00 | 14,100.00 | 14,080.00 | 14,080.00 | 198 |
| 09 Feb 2024 | 14,132.00 | 14,283.00 | 14,127.00 | 14,323.00 | 14,323.00 | 86 |
| 08 Feb 2024 | 14,167.00 | 14,355.00 | 14,167.00 | 14,070.00 | 14,070.00 | 360 |
| 07 Feb 2024 | 14,312.00 | 14,316.00 | 14,312.00 | 14,236.50 | 14,236.50 | 69 |
| 06 Feb 2024 | 14,128.00 | 14,210.00 | 14,128.00 | 14,241.50 | 14,241.50 | 43 |
| 05 Feb 2024 | 13,760.00 | 14,197.00 | 13,760.00 | 14,085.00 | 14,085.00 | 1,410 |
| 02 Feb 2024 | 13,680.00 | 13,881.00 | 13,680.00 | 13,881.00 | 13,881.00 | 90 |
| 01 Feb 2024 | 13,600.00 | 13,600.00 | 13,600.00 | 13,619.50 | 13,619.50 | 34 |
| 31 Jan 2024 | 13,850.00 | 13,850.00 | 13,850.00 | 13,663.00 | 13,663.00 | 310 |
| 30 Jan 2024 | 14,476.00 | 14,476.00 | 14,039.00 | 14,160.00 | 14,160.00 | 43 |
| 29 Jan 2024 | 14,470.00 | 14,470.00 | 14,470.00 | 14,463.00 | 14,463.00 | 68 |
| 26 Jan 2024 | 14,970.00 | 14,970.00 | 14,900.00 | 14,987.50 | 14,987.50 | 363 |
| 25 Jan 2024 | 14,950.00 | 15,220.00 | 14,950.00 | 15,242.50 | 15,242.50 | 224 |
| 24 Jan 2024 | 15,102.00 | 15,102.00 | 15,100.00 | 15,123.50 | 15,123.50 | 140 |
| 23 Jan 2024 | 15,056.00 | 15,056.00 | 15,056.00 | 15,056.00 | 15,056.00 | - |
| 22 Jan 2024 | 14,413.00 | 15,050.00 | 14,413.00 | 14,919.00 | 14,919.00 | 601 |
| 19 Jan 2024 | 14,367.00 | 14,367.00 | 14,367.00 | 14,324.00 | 14,324.00 | 32 |
| 18 Jan 2024 | 14,080.00 | 14,192.00 | 14,080.00 | 14,200.00 | 14,200.00 | 357 |
| 17 Jan 2024 | 13,211.00 | 13,211.00 | 13,211.00 | 13,211.00 | 13,211.00 | - |
| 16 Jan 2024 | 13,506.00 | 13,526.61 | 13,506.00 | 13,525.00 | 13,525.00 | 19 |
| 15 Jan 2024 | 13,605.50 | 13,605.50 | 13,605.50 | 13,605.50 | 13,605.50 | - |
| 12 Jan 2024 | 13,372.00 | 13,650.00 | 13,372.00 | 13,717.50 | 13,717.50 | 206 |
| 11 Jan 2024 | 13,903.00 | 13,930.00 | 13,559.00 | 13,535.00 | 13,535.00 | 66 |
| 10 Jan 2024 | 13,635.00 | 13,635.00 | 13,572.00 | 13,563.50 | 13,563.50 | 452 |
| 09 Jan 2024 | 13,202.72 | 13,202.72 | 13,202.72 | 13,546.50 | 13,546.50 | 7 |
| 08 Jan 2024 | 12,937.00 | 13,452.00 | 12,937.00 | 13,364.00 | 13,364.00 | 54 |
| 05 Jan 2024 | 13,076.00 | 13,191.00 | 13,075.00 | 13,218.00 | 13,218.00 | 392 |
| 04 Jan 2024 | 13,410.00 | 13,410.00 | 13,304.00 | 13,264.50 | 13,264.50 | 85 |
| 03 Jan 2024 | 13,592.00 | 13,592.00 | 13,592.00 | 13,664.00 | 13,664.00 | 136 |
| 02 Jan 2024 | 14,065.00 | 14,065.00 | 14,000.00 | 14,060.00 | 14,060.00 | 119 |
| 29 Dec 2023 | 14,998.00 | 14,998.00 | 14,998.00 | 14,998.00 | 14,998.00 | - |
| 28 Dec 2023 | 15,048.00 | 15,048.00 | 15,048.00 | 15,048.00 | 15,048.00 | 14 |
| 27 Dec 2023 | 14,855.00 | 15,011.00 | 14,822.00 | 14,625.00 | 14,625.00 | 800 |
| 22 Dec 2023 | 15,235.00 | 15,235.00 | 15,235.00 | 15,235.00 | 15,235.00 | - |
| 21 Dec 2023 | 15,306.00 | 15,306.00 | 15,306.00 | 15,306.00 | 15,306.00 | - |
| 20 Dec 2023 | 15,573.00 | 15,592.00 | 15,573.00 | 15,669.00 | 15,669.00 | 34 |
| 19 Dec 2023 | 15,472.50 | 15,472.50 | 15,472.50 | 15,472.50 | 15,472.50 | - |
| 18 Dec 2023 | 15,540.00 | 15,540.00 | 15,540.00 | 15,345.00 | 15,345.00 | 43 |
| 15 Dec 2023 | 15,764.00 | 15,764.00 | 15,441.00 | 15,720.50 | 15,720.50 | 179 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.