UK Markets open in 3 hrs 16 mins

LEVERAGE SHARES PUBLIC LIMITED (3CON.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.4785-0.0105 (-2.15%)
At close: 03:45PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
27 Jun 2022------
24 Jun 20220.47900.47900.47900.47900.4790-
23 Jun 20220.36000.36000.36000.36000.3600-
22 Jun 20220.34700.42200.34700.36000.3600347,070
21 Jun 20220.34100.34400.34100.48900.489029,805,769
20 Jun 20220.31400.31400.31400.31400.3140-
17 Jun 20220.34500.35500.31000.31400.31403,768,508
16 Jun 20220.37000.37000.36000.35100.351076,848
15 Jun 20220.34000.40000.33600.41100.41102,028,334
14 Jun 20220.32800.95600.32800.34500.345026,723,962
13 Jun 20220.48300.48300.33900.35700.35708,953,236
10 Jun 20220.56800.56800.56800.56800.5680-
09 Jun 20221.07601.07600.88800.86100.86104,637,024
08 Jun 20220.97400.97400.97401.10901.109045,627
07 Jun 20221.61801.61801.58500.92500.92504,063,311
06 Jun 20221.15401.15401.15401.15401.1540-
01 Jun 20221.58501.58501.56201.15401.1540572,383
31 May 20221.20001.20001.08601.62701.62709,224,676
30 May 20221.61401.61401.61401.61401.6140-
27 May 20221.24401.24401.24401.37501.375073,059
26 May 20221.10801.10801.10801.10801.1080-
25 May 20220.83400.83400.83400.83400.8340-
24 May 20220.93401.20700.83400.83400.83402,767,272
23 May 20221.07701.07701.07701.07701.0770-
20 May 20221.04501.04501.04501.04501.0450-
19 May 20220.90500.92100.90500.92100.9210190,942
18 May 20221.25901.35501.20801.13601.1360542,591
17 May 20221.14902.84601.14901.13401.13401,770,910
16 May 20221.24301.24301.24301.00401.0040190,650
13 May 20221.32001.41001.32001.40601.40602,743,399
12 May 20220.73500.86100.73500.89500.89501,613,227
11 May 20221.79801.97000.80501.15701.15701,339,143
10 May 20226.461022.68506.09703.56903.569087,591
09 May 202214.288014.28807.30007.30007.3000163,617
06 May 202216.734016.998016.734016.809016.809020,214
05 May 202221.249021.249016.603016.603016.6030330,430
04 May 202223.645024.636018.955019.540019.5400132,128
03 May 202221.310028.015021.310024.253024.253066,789
29 Apr 202222.264022.998020.878022.302022.302065,978
28 Apr 202225.036025.350024.992019.582019.582029,235
27 Apr 202227.042027.042027.042024.629024.62904,335
26 Apr 202230.544042.518030.544027.318027.31803,000
25 Apr 202226.923026.923026.338030.190030.190052,428
22 Apr 202231.671034.484031.671031.467031.46707,005
21 Apr 202233.664033.664033.664033.664033.6640-
20 Apr 202242.245045.832042.245039.752039.75208,762
19 Apr 202240.356047.087039.186043.248043.248014,188
14 Apr 202248.468048.468042.054041.995041.995016,840
13 Apr 202244.776047.436042.030047.544047.544028,822
12 Apr 202247.560069.693046.736050.351050.351022,315
11 Apr 202252.089052.126046.549046.437046.437028,728
08 Apr 202260.784060.784055.680055.607055.607016,079
07 Apr 202260.619060.619059.775055.616055.61607,854
06 Apr 202272.585072.585059.260059.197059.197030,578
05 Apr 202296.0400102.823096.040077.406077.406045
04 Apr 202286.699088.799086.699091.145091.14507,194
01 Apr 202287.389089.490087.389090.996090.996010,251
31 Mar 2022104.3620104.3620103.423094.715094.71503,409
30 Mar 2022108.1960109.9390108.1960111.5940111.59402,776
29 Mar 2022108.7470110.600087.8460106.4630106.463025,355
28 Mar 2022110.2240110.2240110.2240110.2240110.2240-
25 Mar 202291.703091.703091.703086.784086.7840869
24 Mar 202294.250094.250094.250094.250094.2500-
23 Mar 202287.400087.400087.400089.700089.70003,950
22 Mar 202281.100087.200060.466086.650086.65005,362
21 Mar 202278.600078.600078.600077.300077.30004,036
18 Mar 202275.800075.800075.500086.050086.05002,957
17 Mar 202270.200075.200070.200075.100075.10007,435
16 Mar 202260.400060.400060.400070.700070.700010,000
15 Mar 202251.400071.914050.000052.550052.550023,206
14 Mar 202268.300068.300054.000052.500052.50005,793
11 Mar 202277.400077.400077.400066.900066.90001,994
10 Mar 202275.200076.600075.200071.700071.70004,568
09 Mar 202281.900081.900081.900081.900081.9000-
08 Mar 2022118.4490118.4490110.590065.000065.000012,798
07 Mar 202274.900074.900074.900074.900074.9000-
04 Mar 202283.300083.300071.600072.150072.150014,270
03 Mar 202297.950097.950097.950097.950097.9500-
02 Mar 2022118.0000118.0000118.0000115.4500115.45001,865
01 Mar 2022119.5000119.500086.0540116.8500116.8500874
28 Feb 202284.100084.100084.1000108.9000108.90004,270
25 Feb 202285.300085.300085.300087.800087.80003,070
24 Feb 202278.450078.450078.450078.450078.4500-
23 Feb 202291.200096.100091.200085.950085.95006,282
22 Feb 202289.8000134.811089.800087.550087.55005,217
21 Feb 2022100.5000100.5000100.5000100.5000100.5000-
18 Feb 2022100.5000100.5000100.5000100.5000100.5000-
17 Feb 2022122.6000122.6000122.6000122.6000122.6000-
16 Feb 2022149.2000150.9000149.2000153.0500153.05001,423
15 Feb 2022148.0300148.0300148.0300146.2000146.200035,864
14 Feb 2022126.0000126.1000126.0000137.7500137.750010,551
11 Feb 2022147.9000147.9000147.9000135.7000135.70002,900
10 Feb 2022169.6000169.6000169.6000169.4500169.45001,500
09 Feb 2022165.7000165.7000165.7000165.7000165.7000-
08 Feb 2022133.5000133.5000122.3990148.0000148.00005,311
07 Feb 2022146.7500146.7500146.7500146.7500146.7500-
04 Feb 2022116.8000120.9000116.8000120.5000120.500024,955
03 Feb 2022113.6000113.6000113.6000113.6000113.6000-
02 Feb 2022142.1000142.1000140.7000118.9000118.90009,748
01 Feb 2022122.5000122.5000116.9530138.1000138.10007,222
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...