UK Markets close in 5 hrs 20 mins

Leverage Shares 3x Shopify ETP (3SHE.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
0.0063+0.0011 (+22.33%)
As of 06:16AM GMT. Market open.
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 20220.00630.00630.00630.00630.0063-
06 Dec 20220.00720.00720.00720.00630.0063861,474
05 Dec 20220.00870.00870.00870.00870.0087-
02 Dec 20220.00870.00870.00870.00870.0087-
01 Dec 20220.00780.00780.00780.00780.0078-
30 Nov 20220.00610.00610.00610.00610.0061-
29 Nov 20220.00620.00620.00620.00600.0060311,057
28 Nov 20220.00580.00580.00580.00580.0058-
25 Nov 20220.00500.00500.00500.00520.0052484,719
24 Nov 20220.00520.00520.00520.00520.0052-
23 Nov 20220.00520.00520.00520.00520.0052-
22 Nov 20220.00690.00690.00690.00470.0047592,196
21 Nov 20220.00480.00480.00480.00480.0048-
18 Nov 20220.00550.00550.00550.00550.0055-
17 Nov 20220.00580.00580.00580.00580.0058-
16 Nov 20220.00630.00630.00630.00630.0063-
15 Nov 20220.00500.00500.00500.00740.0074506,372
14 Nov 20220.00630.00630.00630.00630.0063-
11 Nov 20220.00560.00560.00560.00670.0067942,213
10 Nov 20220.00550.00550.00550.00550.0055-
09 Nov 20220.00370.00370.00370.00370.0037-
08 Nov 20220.00560.00560.00560.00460.00461,151,407
07 Nov 20220.00410.00410.00410.00410.0041-
04 Nov 20220.00460.00460.00460.00460.0046-
03 Nov 20220.00540.00540.00540.00540.0054-
02 Nov 20220.00520.00520.00520.00520.0052-
01 Nov 20220.00560.00560.00490.00570.0057894,473
31 Oct 20220.00600.00600.00580.00570.00572,000,000
28 Oct 20220.00470.00470.00470.00470.0047-
27 Oct 20220.00500.00500.00500.00500.0050-
26 Oct 20220.00380.00380.00380.00380.0038-
25 Oct 20220.00360.00360.00360.00370.00374,106,451
24 Oct 20220.00350.00350.00350.00330.00331,638,008
21 Oct 20220.00350.00350.00350.00330.00333,848,948
20 Oct 20220.00400.00400.00400.00400.0040-
19 Oct 20220.00320.00320.00320.00320.0032-
18 Oct 20220.00310.00310.00310.00330.0033601,110
17 Oct 20220.00310.00310.00310.00310.0031-
14 Oct 20220.00270.00270.00270.00270.0027-
13 Oct 20220.00250.00250.00250.00250.0025-
12 Oct 20220.00260.00260.00260.00260.0026-
11 Oct 20220.00510.00510.00510.00260.00264,821,090
10 Oct 20220.00330.00330.00330.00330.0033-
07 Oct 20220.00330.00330.00330.00330.0033-
06 Oct 20220.00430.00430.00430.00430.0043-
05 Oct 20220.00450.00450.00450.00440.0044110,000
04 Oct 20220.00460.00460.00460.00470.0047743,723
03 Oct 20220.00330.00330.00330.00330.0033-
30 Sept 20220.00340.00340.00340.00340.0034-
29 Sept 20220.00330.00330.00330.00330.0033-
28 Sept 20220.00390.00390.00390.00390.0039-
27 Sept 20220.00480.00480.00480.00390.0039255,441
26 Sept 20220.00400.00400.00400.00410.00416,015,689
23 Sept 20220.00380.00380.00380.00380.0038-
22 Sept 20220.00420.00420.00420.00420.0042-
21 Sept 20220.00540.00540.00540.00540.0054-
20 Sept 20220.00730.00730.00730.00550.0055438,561
16 Sept 20220.00550.00550.00550.00550.0055-
15 Sept 20220.00680.00680.00680.00680.0068-
14 Sept 20220.00620.00620.00620.00620.0062-
13 Sept 20220.00620.00620.00620.00600.0060211,124
12 Sept 20220.00760.00760.00760.00760.0076-
09 Sept 20220.00710.00710.00710.00710.0071-
08 Sept 20220.00570.00570.00570.00570.0057-
07 Sept 20220.00490.00490.00490.00490.0049-
06 Sept 20220.00600.00600.00600.00490.0049534,276
05 Sept 20220.00550.00550.00550.00550.0055-
02 Sept 20220.00550.00550.00550.00550.0055-
01 Sept 20220.00490.00490.00490.00490.0049-
31 Aug 20220.00570.00600.00570.00580.00582,000,000
30 Aug 20220.00760.00760.00760.00550.00551,034,239
26 Aug 20220.00610.00610.00610.00610.0061-
25 Aug 20220.00700.00700.00700.00700.0070-
24 Aug 20220.00740.00740.00740.00740.0074-
23 Aug 20220.00640.01230.00640.00650.0065150,000
22 Aug 20220.00680.00680.00680.00680.0068-
19 Aug 20220.00910.00910.00910.00780.00781,000,000
18 Aug 20220.00950.00950.00950.00950.0095-
17 Aug 20220.01020.01020.01020.01020.0102-
16 Aug 20220.01320.01320.01320.01120.0112542,305
15 Aug 20220.01150.01150.01150.01150.0115-
12 Aug 20220.01210.01210.01210.01210.0121-
11 Aug 20220.01420.01420.01420.01420.0142-
10 Aug 20220.01200.01200.01200.01200.0120-
09 Aug 20220.01370.01370.01370.00990.0099550,311
08 Aug 20220.01420.01420.01420.01370.013720,000
05 Aug 20220.01330.01330.01330.01330.0133-
04 Aug 20220.01480.01480.01480.01370.013710,135
03 Aug 20220.01380.01380.01380.01380.0138-
02 Aug 20220.01090.01090.01090.01250.0125850,712
01 Aug 20220.01030.01030.01030.01030.0103-
29 Jul 20220.00900.00900.00900.00880.008833,262
28 Jul 20220.00930.00930.00930.00930.0093-
27 Jul 20220.00800.00800.00800.00800.0080-
26 Jul 20220.01350.01350.01350.01200.01201,490,593
25 Jul 20220.01200.01200.01200.01200.0120-
22 Jul 20220.01310.01310.01310.01310.0131-
21 Jul 20220.01390.01390.01330.01570.01571,089,104
20 Jul 20220.01320.01320.01320.01320.0132-
19 Jul 20220.00840.00840.00840.01000.01002,199,853
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...