UK markets open in 3 hours 59 minutes

LEVERAGE SHARES PUBLIC LIMITED (3NIE.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
0.2808+0.0507 (+22.06%)
At close: 02:33PM BST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
24 Jun 20220.28080.28080.28080.28080.2808-
23 Jun 20220.25320.25320.25320.25320.2532-
22 Jun 20220.25370.25370.25370.25370.2537-
21 Jun 20220.23090.23090.15150.26190.2619204,921
20 Jun 20220.23210.25000.23020.23010.230195,172
17 Jun 20220.18000.18000.18000.18000.1800-
16 Jun 20220.14950.14950.14950.14950.1495-
15 Jun 20220.16970.16970.16970.16970.1697-
14 Jun 20220.19270.19270.18620.14450.1445650,931
13 Jun 20220.11020.11020.11020.11020.1102-
10 Jun 20220.15340.15340.15340.15340.1534-
09 Jun 20220.19070.19070.19070.17350.173535,512
08 Jun 20220.22170.22170.22170.22170.2217-
07 Jun 20220.18930.18930.14570.18770.187711,090
06 Jun 20220.17660.19670.17640.18900.189027,559
01 Jun 20220.14530.16840.14530.16220.1622710,882
31 May 20220.13930.13930.09860.14110.141110,120
30 May 20220.13590.13590.13590.13590.1359-
27 May 20220.12220.12220.12220.12220.1222-
26 May 20220.10870.10870.10870.10870.1087-
25 May 20220.08820.08820.08820.08820.0882-
24 May 20220.11080.13140.11080.09230.092325,160
23 May 20220.13320.13390.13320.11240.112445,760
20 May 20220.14720.14720.14720.13270.132722,010
19 May 20220.13610.13610.13610.13610.1361-
18 May 20220.14060.14060.14060.13120.131221,670
17 May 20220.09020.09020.08410.12680.12681,236,577
16 May 20220.08910.10170.08910.09760.0976183,189
13 May 20220.09150.09150.09150.09150.0915-
12 May 20220.08040.08040.08040.08040.0804-
11 May 20220.09220.09240.09220.08650.0865556,697
10 May 20220.09040.17520.08370.07590.0759109,791
09 May 20220.10780.10780.10050.08540.0854437,512
06 May 20220.13570.14080.12740.12580.1258779,280
05 May 20220.20520.20520.17070.14100.1410157,836
04 May 20220.19820.19820.19820.19360.19364,400
03 May 20220.20920.20920.20360.21570.215785,692
29 Apr 20220.21040.21040.21040.21040.2104-
28 Apr 20220.20770.20980.18270.17210.172144,567
27 Apr 20220.19000.19000.19000.18830.188310,000
26 Apr 20220.20740.30220.17300.18250.182556,995
25 Apr 20220.18550.20210.18100.20670.206799,129
22 Apr 20220.21130.21190.21130.22130.221317,596
21 Apr 20220.25750.25750.21450.21020.210244,739
20 Apr 20220.31360.31360.26970.25100.251022,549
19 Apr 20220.29470.30240.29020.31740.3174111,887
14 Apr 20220.34740.34740.34730.32400.324016,740
13 Apr 20220.32700.32700.32700.35980.35982,870
12 Apr 20220.34870.50030.34270.32210.32211,699
11 Apr 20220.24910.25520.23500.30040.300433,150
08 Apr 20220.36640.36640.34420.35260.352615,015
07 Apr 20220.43910.44290.34990.34300.3430150,096
06 Apr 20220.49750.51490.40890.41290.4129109,655
05 Apr 20220.59550.62980.47200.51020.5102116,011
04 Apr 20220.53470.58290.53470.56280.5628380,155
01 Apr 20220.49000.49000.49000.49510.49511,757
31 Mar 20220.48360.48360.45190.42000.4200128,228
30 Mar 20220.49000.56030.46310.56850.5685186,410
29 Mar 20220.42470.48070.41490.43770.4377122,958
28 Mar 20220.35910.35910.35790.35790.357914,937
25 Mar 20220.35400.35400.35400.34490.3449122,118
24 Mar 20220.51000.51000.46000.48850.488523,662
23 Mar 20220.50100.50100.47100.51800.51806,054
22 Mar 20220.43100.48400.26050.48300.48303,031
21 Mar 20220.42200.42200.42200.40350.40351,017
18 Mar 20220.33100.33400.32700.32700.32702,567
17 Mar 20220.27600.30000.27600.30000.30003,484
16 Mar 20220.26800.27800.26400.29350.29353,323
15 Mar 20220.13500.37510.12500.17800.178087,252
14 Mar 20220.21900.24100.17800.22000.2200113,914
11 Mar 20220.37300.37900.26200.25750.257560,858
10 Mar 20220.52850.52850.52850.52850.5285-
09 Mar 20220.44400.44700.44400.52850.528520,589
08 Mar 20220.41900.71140.41900.41300.413010,011
07 Mar 20220.37100.37100.37100.45450.454510,374
04 Mar 20220.53700.53800.53700.47050.470519,134
03 Mar 20220.72200.72200.72200.58150.581517,105
02 Mar 20220.66550.66550.66550.66550.6655-
01 Mar 20220.75380.75380.68790.78000.780011,969
28 Feb 20220.57300.57300.57300.84500.845011,095
25 Feb 20220.66800.66800.59700.63750.637530,110
24 Feb 20220.61500.61500.61500.61500.6150-
23 Feb 20220.80900.81900.79400.65900.659023,697
22 Feb 20220.83101.29760.83100.74800.74802,394
21 Feb 20220.96200.96200.96200.96200.9620-
18 Feb 20220.96200.96200.96200.96200.9620-
17 Feb 20221.22601.34101.22501.25801.258031,256
16 Feb 20221.25601.25601.25601.25601.2560-
15 Feb 20221.14601.30831.14601.18601.18601,469
14 Feb 20221.12301.12301.12301.12301.1230-
11 Feb 20221.22101.22101.20801.18201.18201,112
10 Feb 20221.31501.39101.31501.32551.32551,959
09 Feb 20221.38301.38301.38301.38301.3830-
08 Feb 20221.06601.06600.95581.14651.1465873
07 Feb 20221.06601.11101.06601.06701.067036,600
04 Feb 20221.04001.04001.04001.04001.0400-
03 Feb 20221.12501.12501.12501.12501.1250-
02 Feb 20221.28201.28801.28201.07201.072015,070
01 Feb 20221.12901.12900.95281.25701.25704,942
31 Jan 20221.07501.07501.07501.11301.11305,424
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...