Leverage Shares 3x Roku ETC (3ROK.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)

Add to watchlist

0.0197

-0.0049

(-19.76%)

At close: 11:18AM BST

Time period:

26 Mar 2022 - 26 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in GBpDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
23 Mar 2023	0.0240	0.0240	0.0240	0.0240	0.0240	-
22 Mar 2023	0.0270	0.0270	0.0270	0.0250	0.0250	21,500,000
21 Mar 2023	0.0210	0.0220	0.0210	0.0250	0.0250	34,257,336
20 Mar 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
17 Mar 2023	0.0240	0.0240	0.0240	0.0240	0.0240	-
16 Mar 2023	0.0240	0.0240	0.0240	0.0240	0.0240	-
15 Mar 2023	0.0220	0.0220	0.0220	0.0220	0.0220	-
14 Mar 2023	0.0250	0.0250	0.0250	0.0220	0.0220	5,634,934
13 Mar 2023	0.0220	0.0220	0.0180	0.0200	0.0200	1,480,011
10 Mar 2023	0.0220	0.0220	0.0220	0.0220	0.0220	-
09 Mar 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
08 Mar 2023	0.0230	0.0230	0.0230	0.0230	0.0230	-
07 Mar 2023	0.0240	0.0240	0.0240	0.0250	0.0250	28,052,094
06 Mar 2023	0.0290	0.0290	0.0290	0.0290	0.0290	-
03 Mar 2023	0.0270	0.0270	0.0270	0.0260	0.0260	10
02 Mar 2023	0.0230	0.0230	0.0230	0.0230	0.0230	800,003
01 Mar 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
28 Feb 2023	0.0300	0.0320	0.0300	0.0260	0.0260	24,854,676
27 Feb 2023	0.0220	0.0220	0.0220	0.0220	0.0220	-
24 Feb 2023	0.0260	0.0260	0.0260	0.0260	0.0260	10,000
23 Feb 2023	0.0340	0.0340	0.0320	0.0290	0.0290	31
22 Feb 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
21 Feb 2023	0.0370	0.0370	0.0340	0.0300	0.0300	110
20 Feb 2023	0.0360	0.0360	0.0360	0.0360	0.0360	-
17 Feb 2023	0.0380	0.0380	0.0350	0.0360	0.0360	270,002
16 Feb 2023	0.0360	0.0410	0.0360	0.0410	0.0410	25,573,528
15 Feb 2023	0.0210	0.0210	0.0210	0.0240	0.0240	1
14 Feb 2023	0.0200	0.0230	0.0200	0.0180	0.0180	27,173,406
13 Feb 2023	0.0180	0.0180	0.0180	0.0180	0.0180	21,000,000
10 Feb 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
09 Feb 2023	0.0210	0.0210	0.0210	0.0220	0.0220	2,000,000
08 Feb 2023	0.0240	0.0240	0.0240	0.0240	0.0240	-
07 Feb 2023	0.0290	0.0290	0.0260	0.0260	0.0260	1,900,000
06 Feb 2023	0.0260	0.0260	0.0260	0.0280	0.0280	759,811
03 Feb 2023	0.0310	0.0310	0.0310	0.0310	0.0310	280,001
02 Feb 2023	0.0250	0.0310	0.0250	0.0320	0.0320	43,508,301
01 Feb 2023	0.0210	0.0210	0.0210	0.0210	0.0210	-
31 Jan 2023	0.0170	0.0180	0.0170	0.0210	0.0210	33,721,542
30 Jan 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
27 Jan 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
26 Jan 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
25 Jan 2023	0.0170	0.0170	0.0170	0.0140	0.0140	1,500,000
24 Jan 2023	0.0150	0.0160	0.0150	0.0180	0.0180	17,444,473
23 Jan 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
20 Jan 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
19 Jan 2023	0.0160	0.0160	0.0160	0.0140	0.0140	28,708,900
18 Jan 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
17 Jan 2023	0.0120	0.0140	0.0120	0.0150	0.0150	29,034,489
16 Jan 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
13 Jan 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
12 Jan 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
11 Jan 2023	0.0140	0.0140	0.0140	0.0140	0.0140	-
10 Jan 2023	0.0120	0.0120	0.0100	0.0120	0.0120	21,000,000
09 Jan 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
06 Jan 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
05 Jan 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
04 Jan 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
03 Jan 2023	0.0080	0.0090	0.0080	0.0080	0.0080	38,020,849
30 Dec 2022	0.0090	0.0090	0.0090	0.0080	0.0080	22,000,000
29 Dec 2022	0.0090	0.0090	0.0090	0.0090	0.0090	-
28 Dec 2022	0.0070	0.0070	0.0070	0.0070	0.0070	-
23 Dec 2022	0.0090	0.0090	0.0090	0.0090	0.0090	-
22 Dec 2022	0.0100	0.0100	0.0100	0.0090	0.0090	41,971,644
21 Dec 2022	0.0100	0.0100	0.0100	0.0100	0.0100	-
20 Dec 2022	0.0200	0.0200	0.0170	0.0100	0.0100	20,118,669
19 Dec 2022	0.0110	0.0110	0.0110	0.0110	0.0110	-
16 Dec 2022	0.0130	0.0130	0.0130	0.0120	0.0120	2,000,000
15 Dec 2022	0.0140	0.0140	0.0140	0.0140	0.0140	-
14 Dec 2022	0.0180	0.0180	0.0180	0.0180	0.0180	-
13 Dec 2022	0.0190	0.0190	0.0190	0.0210	0.0210	40,094,095
12 Dec 2022	0.0180	0.0180	0.0180	0.0180	0.0180	-
09 Dec 2022	0.0190	0.0200	0.0190	0.0190	0.0190	45,817,723
08 Dec 2022	0.0190	0.0190	0.0190	0.0190	0.0190	-
07 Dec 2022	0.0180	0.0180	0.0160	0.0150	0.0150	605,489
06 Dec 2022	0.0220	0.0280	0.0210	0.0200	0.0200	22,785,152
05 Dec 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
02 Dec 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
01 Dec 2022	0.0290	0.0290	0.0290	0.0290	0.0290	-
30 Nov 2022	0.0260	0.0260	0.0260	0.0260	0.0260	-
29 Nov 2022	0.0240	0.0250	0.0240	0.0240	0.0240	10,474,995
28 Nov 2022	0.0250	0.0250	0.0250	0.0240	0.0240	1,500,000
25 Nov 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
24 Nov 2022	0.0260	0.0260	0.0260	0.0260	0.0260	-
23 Nov 2022	0.0260	0.0260	0.0260	0.0260	0.0260	-
22 Nov 2022	0.0310	0.0330	0.0310	0.0240	0.0240	18,193,419
21 Nov 2022	0.0240	0.0240	0.0240	0.0240	0.0240	-
18 Nov 2022	0.0260	0.0260	0.0260	0.0260	0.0260	-
17 Nov 2022	0.0280	0.0280	0.0280	0.0280	0.0280	-
16 Nov 2022	0.0280	0.0280	0.0280	0.0280	0.0280	-
15 Nov 2022	0.0260	0.0260	0.0250	0.0340	0.0340	32,545,257
14 Nov 2022	0.0350	0.0350	0.0350	0.0320	0.0320	12,321,746
11 Nov 2022	0.0310	0.0310	0.0310	0.0310	0.0310	-
10 Nov 2022	0.0260	0.0260	0.0260	0.0260	0.0260	480,000
09 Nov 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
08 Nov 2022	0.0300	0.0300	0.0290	0.0250	0.0250	117,419,853
07 Nov 2022	0.0230	0.0230	0.0230	0.0230	0.0230	-
04 Nov 2022	0.0210	0.0210	0.0210	0.0210	0.0210	-
03 Nov 2022	0.0140	0.0250	0.0140	0.0260	0.0260	49,709,933
02 Nov 2022	0.0340	0.0340	0.0340	0.0340	0.0340	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,405.45-94.15(-1.26%)

FTSE 25018,493.83-236.13(-1.26%)

AIM800.42-7.02(-0.87%)

GBP/EUR1.1363+0.0026(+0.22%)

GBP/USD1.2232-0.0057(-0.46%)

Bitcoin GBP22,507.27-27.69(-0.12%)

Leverage Shares 3x Roku ETC (3ROK.L)

FTSE 100
7,405.45
-94.15(-1.26%)

FTSE 250
18,493.83
-236.13(-1.26%)

AIM
800.42
-7.02(-0.87%)

GBP/EUR
1.1363
+0.0026(+0.22%)

GBP/USD
1.2232
-0.0057(-0.46%)

Bitcoin GBP
22,507.27
-27.69(-0.12%)