UK markets open in 6 hours 20 minutes

LEVERAGE SHARES PUBLIC LIMITED (3ARK.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
16.00+0.98 (+6.54%)
At close: 04:27PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202216.3517.8016.0016.0016.00287,573
23 Jun 202213.7914.9413.3015.0215.02267,056
22 Jun 202211.8013.3311.3013.4613.46235,773
21 Jun 202212.0013.5310.7213.4113.41406,199
20 Jun 202211.4211.8611.4211.8611.8653,158
17 Jun 202210.2610.8410.0010.7710.77539,852
16 Jun 202212.1012.109.459.939.93381,888
15 Jun 202210.2011.2010.2011.3511.35518,015
14 Jun 202210.2617.159.6210.0710.07341,247
13 Jun 202211.2211.269.559.939.93792,440
10 Jun 202216.0616.5013.9013.0113.01376,603
09 Jun 202220.2921.0020.0018.0118.0158,601
08 Jun 202218.3420.7418.2720.8120.8157,860
07 Jun 202216.3319.7715.9217.3117.31172,043
06 Jun 202216.1418.3916.1416.7816.7829,778
01 Jun 202217.9818.2616.3216.5616.56346,359
31 May 202218.5018.5016.5218.6018.6047,000
30 May 202221.4021.4821.0121.1721.1741,179
27 May 202216.7519.0316.1518.4218.42268,885
26 May 202216.3416.3416.3416.3416.34-
25 May 202214.0014.0012.6013.9013.90168,441
24 May 202216.3317.8416.3313.6813.68143,418
23 May 202217.4517.4517.1716.1816.18160,500
20 May 202218.3619.6818.3616.2816.2873,623
19 May 202214.2918.0114.2917.8217.8294,297
18 May 202217.6518.6017.2316.9416.94222,610
17 May 202217.6017.8915.5716.7016.70504,368
16 May 202218.7618.7617.1517.1717.1725,322
13 May 202216.0519.0016.0519.1519.15211,393
12 May 202211.6415.0511.6414.9614.96195,925
11 May 202217.8017.8014.3715.4215.4287,249
10 May 202218.5839.0214.8014.8014.80303,668
09 May 202222.5523.3218.2418.6318.63193,221
06 May 202229.4329.4324.3825.8425.84316,636
05 May 202233.2434.0830.0030.1930.19302,456
04 May 202233.1033.1029.5030.0430.0483,291
03 May 202233.0836.1633.0834.6034.6063,901
29 Apr 202231.8434.0031.0733.0833.08373,237
28 Apr 202233.7034.8127.6027.8327.83226,606
27 Apr 202234.4134.4134.4134.9634.966,716
26 Apr 202245.0757.3737.5837.6937.69108,675
25 Apr 202239.2843.2439.2443.4043.4048,476
22 Apr 202241.7142.2441.7141.9141.9135,007
21 Apr 202252.5153.0045.2145.3845.3867,023
20 Apr 202257.8557.8550.0051.4551.459,745
19 Apr 202256.4762.6656.4759.8359.8321,861
14 Apr 202264.8364.8364.8360.2160.219,008
13 Apr 202264.1964.2063.4566.4966.4985,304
12 Apr 202260.7275.8559.2066.8966.8919,029
11 Apr 202263.1363.7161.2659.2559.25112,909
08 Apr 202267.6467.6463.2666.0366.0311,489
07 Apr 202271.4671.4670.6967.7867.785,077
06 Apr 202280.6180.6171.4068.8168.8134,071
05 Apr 202299.99104.8389.9789.9789.9729,415
04 Apr 202291.8798.0091.87100.05100.0511,100
01 Apr 202287.7392.5586.4490.8190.8149,629
31 Mar 202295.8095.8089.3088.8988.8992,000
30 Mar 2022104.63104.63102.81101.62101.6228,179
29 Mar 2022102.74102.7483.47103.05103.0553,000
28 Mar 202284.3085.8883.5885.6685.6651,254
25 Mar 202278.4378.4378.4378.4378.43-
24 Mar 202290.3090.3081.3084.3584.3510,552
23 Mar 202284.6093.0084.6092.9092.9044,722
22 Mar 202285.2087.1051.6286.1586.1541,146
21 Mar 202285.8085.8075.0082.9082.90209,425
18 Mar 202274.2082.3073.1084.4584.4525,003
17 Mar 202261.8068.4061.8071.3071.307,800
16 Mar 202255.6064.8055.3063.4563.4539,346
15 Mar 202246.9070.0045.7048.0548.0520,334
14 Mar 202254.8056.0049.6048.1048.1022,492
11 Mar 202270.8070.8061.7060.9060.9031,253
10 Mar 202264.6064.6064.6065.2065.201,711
09 Mar 202275.5077.4075.5075.2575.2511,725
08 Mar 202266.8097.6166.0066.3566.3526,502
07 Mar 202276.9076.9067.0070.4070.406,208
04 Mar 202279.0079.0079.0074.9574.952,471
03 Mar 202289.7089.7089.7089.7089.70-
02 Mar 202293.4093.4093.4098.6098.602,267
01 Mar 202282.2782.2782.27109.10109.1014,226
28 Feb 2022102.70102.70102.70119.05119.051,533
25 Feb 202293.20101.0093.2099.5599.559,112
24 Feb 202273.4081.0073.4082.4582.4517,822
23 Feb 202282.3084.9080.5080.5080.5014,734
22 Feb 2022129.07129.07129.0787.2087.2016,432
21 Feb 202293.0093.0093.0093.0093.001,612
18 Feb 2022105.30107.0093.5091.0091.0013,020
17 Feb 2022126.00126.00117.20119.20119.204,800
16 Feb 2022142.50142.50142.50134.15134.155,666
15 Feb 2022132.70147.90132.70139.30139.3017,780
14 Feb 2022133.40144.20133.40142.05142.058,730
11 Feb 2022140.90152.20140.90146.00146.005,461
10 Feb 2022157.60157.60157.60162.20162.201,900
09 Feb 2022153.70153.70153.70153.70153.70-
08 Feb 2022129.10143.13129.10134.60134.601,923
07 Feb 2022139.60139.60139.60139.60139.60-
04 Feb 2022131.00133.30131.00127.90127.903,700
03 Feb 2022127.00127.60124.40129.25129.258,443
02 Feb 2022179.80180.10144.20139.00139.0019,643
01 Feb 2022163.30169.00139.35167.30167.3018,116
31 Jan 2022124.00124.60124.00148.75148.756,815
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...