UK Markets open in 7 hrs 2 mins

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

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1.1540-0.0005 (-0.04%)
At close: 02:35PM BST
Time period:
09 Aug 2021 - 09 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
09 Aug 2022------
08 Aug 2022------
05 Aug 20221.10001.10001.10001.12101.121020,000
04 Aug 20221.20001.20001.20001.15501.155050,000
03 Aug 20221.14101.14101.14101.15501.15502,000,727
02 Aug 20220.72800.72800.72800.93900.93904,693,075
01 Aug 20220.85800.85800.85800.85800.8580-
29 Jul 20220.76000.76000.76000.73800.738044,987
28 Jul 20220.70900.75800.70900.78000.78002,744,323
27 Jul 20220.66200.73000.66200.66900.66901,839,558
26 Jul 20221.20701.20701.20701.04001.04004,120,021
25 Jul 20221.04001.04001.04001.04001.0400-
22 Jul 20221.11201.11201.11201.11201.1120-
21 Jul 20221.25501.25501.21801.37301.37301,530,339
20 Jul 20221.02901.02901.02701.12701.127099,226
19 Jul 20220.73600.73600.73600.85100.85103,455,161
18 Jul 20220.74900.82700.74900.81000.8100100,010
15 Jul 20220.68300.68300.68300.68200.6820153,533
14 Jul 20220.67300.71600.67300.66300.66301,359,676
13 Jul 20220.73000.73000.73000.73000.7300483,078
12 Jul 20220.90400.90400.90400.81500.8150949,847
11 Jul 20220.81800.81800.81800.81800.8180-
08 Jul 20221.00101.01101.00001.14401.1440987,761
07 Jul 20220.89700.97500.89700.97500.9750239,568
06 Jul 20220.92100.92100.92100.92100.9210-
05 Jul 20220.76101.12200.68000.81900.81901,084,751
04 Jul 20220.78200.78200.78200.78200.7820-
01 Jul 20220.78200.78200.78200.78200.7820-
30 Jun 20220.76100.76100.76100.80000.80001,267,745
29 Jun 20221.04901.04900.95100.90700.9070283,000
28 Jun 20221.23801.23801.01801.14901.149090,000
27 Jun 20221.20001.23701.20001.23701.237023,700
24 Jun 20221.30201.30201.30201.30201.3020-
23 Jun 20221.18601.18601.18601.18601.1860-
22 Jun 20221.01901.01901.01901.01901.0190-
21 Jun 20221.02001.02000.90000.92800.92804,474,291
20 Jun 20220.79900.79900.79900.79900.7990-
17 Jun 20220.80100.80100.80100.79900.799050,902
16 Jun 20220.74100.74100.74100.74100.7410-
15 Jun 20220.82800.82800.82800.82800.8280-
14 Jun 20220.00880.01580.00880.00880.008825,000
13 Jun 20221.03501.07500.87900.90400.90401,183,286
10 Jun 20221.09301.09301.09301.09301.0930-
09 Jun 20221.68601.68601.68601.56801.568025,000
08 Jun 20221.53901.53901.53901.66101.661025,000
07 Jun 20221.29201.75101.29201.45501.455017,500
06 Jun 20221.55001.55001.55001.55001.5500-
01 Jun 20221.78801.78801.78801.55001.550024,000
31 May 20221.39001.39001.29401.62301.62301,128,505
30 May 20221.42701.42701.42701.42701.4270-
27 May 20221.36001.50001.36001.42701.4270195,000
26 May 20221.32901.32901.32901.32901.3290-
25 May 20221.06501.06501.05201.13701.13702,033,200
24 May 20222.04202.04201.81501.24701.24702,232,118
23 May 20221.66001.66001.66001.56601.566066,667
20 May 20222.31302.31301.96701.65801.658036,468
19 May 20222.19702.19702.19702.19702.1970-
18 May 20221.66601.67401.66601.69001.690041,982
17 May 20221.92901.92901.84401.55801.5580881,946
16 May 20222.26902.26902.26902.26902.2690-
13 May 20222.26902.26902.26902.26902.2690-
12 May 20221.25801.25801.25801.73001.73007,500
11 May 20221.34001.34001.34001.32801.328033,333
10 May 20221.75103.29901.68001.38601.38601,039,894
09 May 20222.94202.94202.94202.94202.9420-
06 May 20222.94202.94202.94202.94202.9420296,145
05 May 20224.43804.43802.79502.78102.7810671,109
04 May 20224.15804.15804.15804.15804.1580-
03 May 20224.38704.38704.10504.91404.914044,573
29 Apr 20223.78903.79203.65904.14804.148071,586
28 Apr 20223.99404.10003.99003.72803.7280342,462
27 Apr 20224.12004.12003.73903.69803.6980259,473
26 Apr 20225.00108.17705.00104.21004.210024,345
25 Apr 20224.88804.99504.68804.87904.879032,318
22 Apr 20225.72805.72805.19005.16105.161041,970
21 Apr 20228.02708.20806.45706.45706.4570109,225
20 Apr 20229.04909.23908.89408.89408.894058,891
19 Apr 202210.500012.780010.237012.031012.0310255,469
14 Apr 202211.619011.676011.176011.452011.452069,873
13 Apr 202211.800012.921011.800012.916012.916084,873
12 Apr 202213.412016.717013.412013.427013.4270136,694
11 Apr 202211.996011.996010.762012.350012.35007,266
08 Apr 202214.876014.876014.876012.635012.63502,369
07 Apr 202214.513014.513014.513014.513014.5130-
06 Apr 202214.931014.931014.728014.964014.964088,207
05 Apr 202222.349022.349021.285019.919019.9190192,915
04 Apr 202221.950021.950021.950021.950021.9500-
01 Apr 202219.599020.982019.599020.318020.318064,694
31 Mar 202219.281019.281019.281019.281019.2810-
30 Mar 202224.303024.303022.331021.109021.109074,229
29 Mar 202221.747021.747021.526023.084023.0840137,279
28 Mar 202219.425019.425019.425019.425019.4250-
25 Mar 202218.547018.547018.547018.547018.5470-
24 Mar 202221.000021.000021.000021.000021.0000-
23 Mar 202221.400021.700021.400022.850022.850091,570
22 Mar 202221.900022.000017.362021.950021.950062,301
21 Mar 202223.000023.000020.400020.400020.400034,831
18 Mar 202220.200020.800020.200021.550021.550038,072
17 Mar 202216.300017.700015.000018.550018.5500121,605
16 Mar 202215.050015.050015.050015.050015.0500-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...