UK markets closed

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

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.8190+0.0375 (+4.80%)
At close: 04:12PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
05 Jul 20221.12191.12190.68000.81900.81903,513,394
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-
15 Mar 202210.600016.369010.600011.800011.80002,200
14 Mar 202210.900010.900010.900010.900010.9000-
11 Mar 202212.500012.500012.500012.500012.5000-
10 Mar 202212.250012.250012.250012.250012.2500-
09 Mar 202212.000012.000011.700013.550013.5500119,467
08 Mar 202228.865028.865024.294012.150012.1500137,355
07 Mar 202216.700016.700015.900015.400015.400068,572
04 Mar 202221.800021.800018.500017.700017.700054,833
03 Mar 202223.100024.000022.400022.000022.000038,635
02 Mar 202223.000023.000023.000023.000023.0000-
01 Mar 202228.500028.500021.362027.850027.850039,150
28 Feb 202224.400025.700024.400027.800027.80008,979
25 Feb 202223.100024.400022.400024.200024.200030,440
24 Feb 202218.500020.900017.400022.400022.400091,196
23 Feb 202221.800021.800021.800020.950020.95004,365
22 Feb 202219.200060.895019.200021.200021.2000151,464
21 Feb 202221.100021.100021.100021.100021.1000-
18 Feb 202224.500025.200024.100024.700024.700063,774
17 Feb 202241.600041.600041.600041.600041.60002,048
16 Feb 202269.800069.800048.900048.900048.900053,161
15 Feb 202268.900075.143063.700065.400065.400011,570
14 Feb 202261.200061.200061.200067.250067.25001,070
11 Feb 202273.400073.400073.400068.850068.850010,818
10 Feb 202279.250079.250079.250079.250079.2500-
09 Feb 202280.600080.600080.600080.600080.6000-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...