LEVERAGE SHARES PUBLIC LIMITED (3CNE.L)

LSE - LSE Delayed price. Currency in EUR

Add to watchlist

0.0025

-0.0013

(-34.21%)

At close: 04:14PM BST

Show:

Historical prices

Frequency:

Daily

Currency in EUR

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Jun 2022	0.0025	0.0025	0.0025	0.0025	0.0025	-
29 Jun 2022	0.0035	0.0035	0.0035	0.0035	0.0035	-
28 Jun 2022	0.0039	0.0047	0.0039	0.0035	0.0035	8,796,772
27 Jun 2022	0.0038	0.0038	0.0038	0.0038	0.0038	-
24 Jun 2022	0.0038	0.0038	0.0038	0.0038	0.0038	-
23 Jun 2022	0.0038	0.0038	0.0038	0.0038	0.0038	1,000
22 Jun 2022	0.0047	0.0047	0.0047	0.0042	0.0042	600
21 Jun 2022	0.0044	0.0044	0.0041	0.0057	0.0057	3,509,169
20 Jun 2022	0.0037	0.0037	0.0037	0.0037	0.0037	-
17 Jun 2022	0.0039	0.0040	0.0037	0.0037	0.0037	2,200,095
16 Jun 2022	0.0040	0.0040	0.0040	0.0040	0.0040	-
15 Jun 2022	0.0040	0.0040	0.0040	0.0040	0.0040	-
14 Jun 2022	0.0038	0.0114	0.0038	0.0040	0.0040	2,200,000
13 Jun 2022	0.0045	0.0046	0.0040	0.0042	0.0042	2,082,945
10 Jun 2022	0.0076	0.0076	0.0076	0.0066	0.0066	20,000
09 Jun 2022	0.0120	0.0124	0.0118	0.0102	0.0102	669,630
08 Jun 2022	0.0130	0.0130	0.0130	0.0130	0.0130	-
07 Jun 2022	0.0192	0.0192	0.0182	0.0109	0.0109	6,479,009
06 Jun 2022	0.0135	0.0135	0.0135	0.0135	0.0135	-
01 Jun 2022	0.0190	0.0190	0.0172	0.0135	0.0135	6,298,154
31 May 2022	0.0156	0.0156	0.0138	0.0191	0.0191	3,068,899
30 May 2022	0.0190	0.0190	0.0190	0.0190	0.0190	-
27 May 2022	0.0161	0.0161	0.0161	0.0161	0.0161	-
26 May 2022	0.0131	0.0131	0.0131	0.0131	0.0131	-
25 May 2022	0.0127	0.0127	0.0127	0.0127	0.0127	-
24 May 2022	0.0131	0.0140	0.0131	0.0127	0.0127	11,920,476
23 May 2022	0.0127	0.0127	0.0127	0.0127	0.0127	-
20 May 2022	0.0123	0.0123	0.0123	0.0123	0.0123	-
19 May 2022	0.0135	0.0135	0.0135	0.0135	0.0135	-
18 May 2022	0.0135	0.0135	0.0135	0.0135	0.0135	-
17 May 2022	0.0130	0.0268	0.0130	0.0133	0.0133	521,822
16 May 2022	0.0146	0.0146	0.0116	0.0119	0.0119	3,171,802
13 May 2022	0.0141	0.0159	0.0141	0.0165	0.0165	3,543,885
12 May 2022	0.0085	0.0097	0.0085	0.0106	0.0106	3,578,956
11 May 2022	0.0204	0.0239	0.0093	0.0135	0.0135	1,082,744
10 May 2022	0.0712	0.2364	0.0537	0.0419	0.0419	270,808
09 May 2022	0.1254	0.1254	0.1254	0.1254	0.1254	2,590
06 May 2022	0.1955	0.1965	0.1449	0.1476	0.1476	156,651
05 May 2022	0.2034	0.2034	0.2034	0.2034	0.2034	2,348
04 May 2022	0.2929	0.2929	0.2249	0.2335	0.2335	13,626
03 May 2022	0.3009	0.3097	0.2957	0.2880	0.2880	10,854
29 Apr 2022	0.2485	0.2485	0.2485	0.2662	0.2662	37,585
28 Apr 2022	0.2983	0.3035	0.2983	0.2315	0.2315	39,834
27 Apr 2022	0.2925	0.2925	0.2925	0.2925	0.2925	-
26 Apr 2022	0.3630	0.5326	0.3630	0.3235	0.3235	3,000
25 Apr 2022	0.3589	0.3589	0.3589	0.3589	0.3589	-
22 Apr 2022	0.3749	0.3749	0.3749	0.3749	0.3749	-
21 Apr 2022	0.5158	0.5254	0.5158	0.4046	0.4046	12,558
20 Apr 2022	0.5395	0.5521	0.5395	0.4778	0.4778	6,163
19 Apr 2022	0.4712	0.5609	0.4628	0.5210	0.5210	21,088
14 Apr 2022	0.5092	0.5093	0.5092	0.5081	0.5081	24,701
13 Apr 2022	0.5377	0.5377	0.5201	0.5713	0.5713	7,860
12 Apr 2022	0.5702	0.7826	0.5702	0.6043	0.6043	32,188
11 Apr 2022	0.6218	0.6218	0.5699	0.5562	0.5562	14,191
08 Apr 2022	0.7296	0.7296	0.6765	0.6658	0.6658	17,911
07 Apr 2022	0.7340	0.7498	0.7340	0.6661	0.6661	11,355
06 Apr 2022	0.8268	0.8298	0.7110	0.7095	0.7095	14,494
05 Apr 2022	1.1554	1.2249	1.0528	0.9243	0.9243	22,872
04 Apr 2022	1.0321	1.0583	1.0321	1.0875	1.0875	7,730
01 Apr 2022	1.0876	1.0876	1.0848	1.0806	1.0806	9,987
31 Mar 2022	1.2307	1.2307	1.2222	1.1216	1.1216	3,469
30 Mar 2022	1.2757	1.3003	1.2504	1.3160	1.3160	10,156
29 Mar 2022	1.2966	1.2966	1.0547	1.2595	1.2595	17,359
28 Mar 2022	1.3151	1.3151	1.3151	1.3151	1.3151	-
25 Mar 2022	1.0970	1.1086	1.0970	1.0411	1.0411	5,369
24 Mar 2022	1.1295	1.1295	1.1295	1.1295	1.1295	-
23 Mar 2022	1.0300	1.1020	1.0250	1.0760	1.0760	3,509
22 Mar 2022	0.9720	1.0660	0.7563	1.0420	1.0420	4,358
21 Mar 2022	1.0140	1.0140	0.8910	0.9245	0.9245	1,642
18 Mar 2022	0.8990	1.0060	0.8990	1.0250	1.0250	8,079
17 Mar 2022	0.8570	0.8660	0.8420	0.8895	0.8895	1,736
16 Mar 2022	0.7140	0.8400	0.7140	0.8420	0.8420	4
15 Mar 2022	0.6110	0.8988	0.6110	0.6255	0.6255	7,864
14 Mar 2022	0.7360	0.7360	0.6500	0.6240	0.6240	5,487
11 Mar 2022	0.7990	0.7990	0.7990	0.7990	0.7990	-
10 Mar 2022	0.8960	0.8960	0.8560	0.8565	0.8565	6,930
09 Mar 2022	0.9430	0.9430	0.9430	0.9750	0.9750	4,825
08 Mar 2022	0.8130	1.2805	0.8130	0.7820	0.7820	2,308
07 Mar 2022	0.9040	0.9040	0.9040	0.9040	0.9040	-
04 Mar 2022	1.0030	1.0030	0.8680	0.8755	0.8755	9,591
03 Mar 2022	1.3550	1.3550	1.3550	1.1805	1.1805	4,087
02 Mar 2022	1.4230	1.4230	1.4020	1.3895	1.3895	4,287
01 Mar 2022	1.1515	1.1515	1.0339	1.4035	1.4035	11,959
28 Feb 2022	1.3000	1.3000	1.3000	1.3000	1.3000	-
25 Feb 2022	1.0455	1.0455	1.0455	1.0455	1.0455	-
24 Feb 2022	0.9395	0.9395	0.9395	0.9395	0.9395	-
23 Feb 2022	1.0950	1.1570	1.0950	1.0285	1.0285	8,472
22 Feb 2022	1.0770	1.6673	1.0770	1.0490	1.0490	4,290
21 Feb 2022	1.2050	1.2050	1.2050	1.2050	1.2050	-
18 Feb 2022	1.2050	1.2050	1.2050	1.2050	1.2050	-
17 Feb 2022	1.4700	1.4700	1.4700	1.4700	1.4700	-
16 Feb 2022	1.7980	1.7980	1.7980	1.8280	1.8280	904
15 Feb 2022	1.9042	1.9042	1.7376	1.7420	1.7420	8,879
14 Feb 2022	1.4440	1.5080	1.4440	1.6480	1.6480	11,003
11 Feb 2022	1.7620	1.7620	1.7620	1.6185	1.6185	2,900
10 Feb 2022	1.9190	1.9760	1.9150	2.0105	2.0105	28,450
09 Feb 2022	1.9635	1.9635	1.9635	1.9635	1.9635	-
08 Feb 2022	1.7810	1.7820	1.4135	1.7570	1.7570	33,908
07 Feb 2022	1.7380	1.7380	1.7380	1.7380	1.7380	-
04 Feb 2022	1.4260	1.4260	1.4260	1.4260	1.4260	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,168.65-0.63(-0.01%)

FTSE 25018,636.98-29.80(-0.16%)

AIM875.21-1.01(-0.12%)

GBP/EUR1.1593-0.0018(-0.16%)

GBP/USD1.2103-0.0072(-0.59%)

BTC-GBP15,896.70-144.17(-0.90%)

LEVERAGE SHARES PUBLIC LIMITED (3CNE.L)

FTSE 100
7,168.65
-0.63(-0.01%)

FTSE 250
18,636.98
-29.80(-0.16%)

AIM
875.21
-1.01(-0.12%)

GBP/EUR
1.1593
-0.0018(-0.16%)

GBP/USD
1.2103
-0.0072(-0.59%)

BTC-GBP
15,896.70
-144.17(-0.90%)