UK markets closed

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
DateOpenHighLowClose*Adj. close**Volume
30 Jun 20220.00250.00250.00250.00250.0025-
29 Jun 20220.00350.00350.00350.00350.0035-
28 Jun 20220.00390.00470.00390.00350.00358,796,772
27 Jun 20220.00380.00380.00380.00380.0038-
24 Jun 20220.00380.00380.00380.00380.0038-
23 Jun 20220.00380.00380.00380.00380.00381,000
22 Jun 20220.00470.00470.00470.00420.0042600
21 Jun 20220.00440.00440.00410.00570.00573,509,169
20 Jun 20220.00370.00370.00370.00370.0037-
17 Jun 20220.00390.00400.00370.00370.00372,200,095
16 Jun 20220.00400.00400.00400.00400.0040-
15 Jun 20220.00400.00400.00400.00400.0040-
14 Jun 20220.00380.01140.00380.00400.00402,200,000
13 Jun 20220.00450.00460.00400.00420.00422,082,945
10 Jun 20220.00760.00760.00760.00660.006620,000
09 Jun 20220.01200.01240.01180.01020.0102669,630
08 Jun 20220.01300.01300.01300.01300.0130-
07 Jun 20220.01920.01920.01820.01090.01096,479,009
06 Jun 20220.01350.01350.01350.01350.0135-
01 Jun 20220.01900.01900.01720.01350.01356,298,154
31 May 20220.01560.01560.01380.01910.01913,068,899
30 May 20220.01900.01900.01900.01900.0190-
27 May 20220.01610.01610.01610.01610.0161-
26 May 20220.01310.01310.01310.01310.0131-
25 May 20220.01270.01270.01270.01270.0127-
24 May 20220.01310.01400.01310.01270.012711,920,476
23 May 20220.01270.01270.01270.01270.0127-
20 May 20220.01230.01230.01230.01230.0123-
19 May 20220.01350.01350.01350.01350.0135-
18 May 20220.01350.01350.01350.01350.0135-
17 May 20220.01300.02680.01300.01330.0133521,822
16 May 20220.01460.01460.01160.01190.01193,171,802
13 May 20220.01410.01590.01410.01650.01653,543,885
12 May 20220.00850.00970.00850.01060.01063,578,956
11 May 20220.02040.02390.00930.01350.01351,082,744
10 May 20220.07120.23640.05370.04190.0419270,808
09 May 20220.12540.12540.12540.12540.12542,590
06 May 20220.19550.19650.14490.14760.1476156,651
05 May 20220.20340.20340.20340.20340.20342,348
04 May 20220.29290.29290.22490.23350.233513,626
03 May 20220.30090.30970.29570.28800.288010,854
29 Apr 20220.24850.24850.24850.26620.266237,585
28 Apr 20220.29830.30350.29830.23150.231539,834
27 Apr 20220.29250.29250.29250.29250.2925-
26 Apr 20220.36300.53260.36300.32350.32353,000
25 Apr 20220.35890.35890.35890.35890.3589-
22 Apr 20220.37490.37490.37490.37490.3749-
21 Apr 20220.51580.52540.51580.40460.404612,558
20 Apr 20220.53950.55210.53950.47780.47786,163
19 Apr 20220.47120.56090.46280.52100.521021,088
14 Apr 20220.50920.50930.50920.50810.508124,701
13 Apr 20220.53770.53770.52010.57130.57137,860
12 Apr 20220.57020.78260.57020.60430.604332,188
11 Apr 20220.62180.62180.56990.55620.556214,191
08 Apr 20220.72960.72960.67650.66580.665817,911
07 Apr 20220.73400.74980.73400.66610.666111,355
06 Apr 20220.82680.82980.71100.70950.709514,494
05 Apr 20221.15541.22491.05280.92430.924322,872
04 Apr 20221.03211.05831.03211.08751.08757,730
01 Apr 20221.08761.08761.08481.08061.08069,987
31 Mar 20221.23071.23071.22221.12161.12163,469
30 Mar 20221.27571.30031.25041.31601.316010,156
29 Mar 20221.29661.29661.05471.25951.259517,359
28 Mar 20221.31511.31511.31511.31511.3151-
25 Mar 20221.09701.10861.09701.04111.04115,369
24 Mar 20221.12951.12951.12951.12951.1295-
23 Mar 20221.03001.10201.02501.07601.07603,509
22 Mar 20220.97201.06600.75631.04201.04204,358
21 Mar 20221.01401.01400.89100.92450.92451,642
18 Mar 20220.89901.00600.89901.02501.02508,079
17 Mar 20220.85700.86600.84200.88950.88951,736
16 Mar 20220.71400.84000.71400.84200.84204
15 Mar 20220.61100.89880.61100.62550.62557,864
14 Mar 20220.73600.73600.65000.62400.62405,487
11 Mar 20220.79900.79900.79900.79900.7990-
10 Mar 20220.89600.89600.85600.85650.85656,930
09 Mar 20220.94300.94300.94300.97500.97504,825
08 Mar 20220.81301.28050.81300.78200.78202,308
07 Mar 20220.90400.90400.90400.90400.9040-
04 Mar 20221.00301.00300.86800.87550.87559,591
03 Mar 20221.35501.35501.35501.18051.18054,087
02 Mar 20221.42301.42301.40201.38951.38954,287
01 Mar 20221.15151.15151.03391.40351.403511,959
28 Feb 20221.30001.30001.30001.30001.3000-
25 Feb 20221.04551.04551.04551.04551.0455-
24 Feb 20220.93950.93950.93950.93950.9395-
23 Feb 20221.09501.15701.09501.02851.02858,472
22 Feb 20221.07701.66731.07701.04901.04904,290
21 Feb 20221.20501.20501.20501.20501.2050-
18 Feb 20221.20501.20501.20501.20501.2050-
17 Feb 20221.47001.47001.47001.47001.4700-
16 Feb 20221.79801.79801.79801.82801.8280904
15 Feb 20221.90421.90421.73761.74201.74208,879
14 Feb 20221.44401.50801.44401.64801.648011,003
11 Feb 20221.76201.76201.76201.61851.61852,900
10 Feb 20221.91901.97601.91502.01052.010528,450
09 Feb 20221.96351.96351.96351.96351.9635-
08 Feb 20221.78101.78201.41351.75701.757033,908
07 Feb 20221.73801.73801.73801.73801.7380-
04 Feb 20221.42601.42601.42601.42601.4260-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...