UK markets closed

Leverage Shares 3x Square ETP (3SQE.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
32.93+0.27 (+0.82%)
At close: 12:00PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202432.9332.9332.9332.9332.93-
25 Apr 202431.6531.6531.6529.8429.8414
24 Apr 202432.6632.6632.6632.6632.66-
23 Apr 202430.0933.5930.0932.1732.172
22 Apr 202427.8227.8227.8227.8227.82-
19 Apr 202429.4929.4929.4929.4929.49-
18 Apr 202432.4532.4532.4532.4532.45-
17 Apr 202431.5631.5631.5631.5631.56-
16 Apr 202438.9138.9138.9132.5232.521
15 Apr 202436.1436.1436.1436.1436.14-
12 Apr 202438.7338.7338.7338.7338.73-
11 Apr 202439.2439.2439.2439.2439.24-
10 Apr 202441.2941.2940.8439.5339.5365
09 Apr 202440.0240.9340.0239.6139.6128
08 Apr 202439.6439.6439.6439.6439.64-
05 Apr 202436.1636.1636.1636.1636.16-
04 Apr 202438.7438.7438.7438.4638.4623
03 Apr 202442.8742.8742.8742.8742.87-
02 Apr 202443.6150.3043.6141.4541.455
28 Mar 202450.1250.1250.1250.1250.12-
27 Mar 202447.9147.9147.9147.9147.91-
26 Mar 202449.9550.1349.9551.2451.2456
25 Mar 202447.0947.0947.0947.0947.09-
22 Mar 202445.7645.7645.7645.7645.76-
21 Mar 202447.9249.9647.2150.5150.5118
20 Mar 202441.3541.3541.3541.3541.35-
19 Mar 202441.3051.1641.3042.5542.559
18 Mar 202445.8345.8345.8345.8345.83-
15 Mar 202444.2944.2944.2944.2944.29-
14 Mar 202445.8145.8145.8145.8145.81-
13 Mar 202454.6154.6154.6154.6154.61-
12 Mar 202448.0748.0740.1046.1446.14153
11 Mar 202445.6050.5645.6047.8747.8722
08 Mar 202444.5844.5844.5844.5844.58-
07 Mar 202438.8938.8938.8938.8938.89-
06 Mar 202439.6939.6939.6939.6939.69-
05 Mar 202445.0545.0538.4436.0536.0582
04 Mar 202441.1041.1041.1041.1041.10-
01 Mar 202443.1943.1943.1943.1943.19-
29 Feb 202444.8844.8844.8844.8844.88-
28 Feb 202445.2645.2645.2645.2645.26-
27 Feb 202441.1941.7441.1940.4840.48382
26 Feb 202438.9738.9738.9738.9738.97-
23 Feb 202441.3846.7741.3846.1046.10514
22 Feb 202429.3429.3429.3429.3429.34-
21 Feb 202426.8526.8526.8525.9925.9913
20 Feb 202427.6531.9027.6527.5027.5038
19 Feb 202427.5427.5427.5427.5427.54-
16 Feb 202433.7233.7233.7229.5229.5294
15 Feb 202432.4132.4132.4132.4132.41-
14 Feb 202429.5929.5929.5929.5929.59-
13 Feb 202432.4532.4530.4829.2329.2316
12 Feb 202433.4133.4133.4133.4133.41-
09 Feb 202431.6431.6431.6431.6431.64-
08 Feb 202431.0831.0831.0832.9932.9959
07 Feb 202430.9030.9030.9030.9030.90-
06 Feb 202433.6735.6733.6731.4431.4415
05 Feb 202431.5231.5231.5229.0529.0595
02 Feb 202430.5830.5830.5831.3531.3551
01 Feb 202429.0029.0029.0027.9227.9221
31 Jan 202430.8130.8130.8130.8130.81-
30 Jan 202430.9330.9330.2734.0634.06106
29 Jan 202432.0832.0832.0832.0832.08-
26 Jan 202428.2828.2828.2828.2828.28-
25 Jan 202425.4525.4525.4525.6525.65102
24 Jan 202428.9728.9728.9728.9728.97-
23 Jan 202431.0831.0828.4630.8930.8937
22 Jan 202432.4932.4932.4932.4932.49-
19 Jan 202428.3328.3328.3328.3328.33-
18 Jan 202427.6927.6927.6927.6927.69-
17 Jan 202426.2726.2726.2726.2726.27-
16 Jan 202432.8234.9232.8229.6129.61208
15 Jan 202430.1930.1930.1930.1930.19-
12 Jan 202431.8931.8931.8931.8931.89-
11 Jan 202433.5533.5533.5530.9230.9291
10 Jan 202433.8433.8433.8433.8433.84-
09 Jan 202444.8244.8244.7536.9636.96145
08 Jan 202433.8933.8933.8933.8933.89-
05 Jan 202433.0133.0133.0133.0133.01-
04 Jan 202434.4434.4434.4434.4434.44-
03 Jan 202435.6135.6135.6135.6135.61-
02 Jan 202452.1754.3751.2342.6342.6377
29 Dec 202354.8354.8354.8354.8354.83-
28 Dec 202355.1655.1654.8855.2455.24179
27 Dec 202348.0953.1248.0953.9153.91136
22 Dec 202349.3249.3249.3249.3249.32-
21 Dec 202349.4651.5149.4648.3148.31209
20 Dec 202353.3553.3553.3553.3553.35-
19 Dec 202341.8345.3341.8350.2250.22202
18 Dec 202345.1045.1045.0945.0945.09132
15 Dec 202347.2547.2547.2547.2547.25-
14 Dec 202340.0240.0239.6545.8445.84180
13 Dec 202338.7838.7838.7835.6035.6049
12 Dec 202337.9937.9934.4237.4537.4550
11 Dec 202336.6936.6936.6936.6936.69-
08 Dec 202338.4738.4738.4738.4738.47-
07 Dec 202333.9735.0733.9735.9435.94104
06 Dec 202335.2135.2135.2138.8638.8657
05 Dec 202328.0028.0027.5530.8430.84272
04 Dec 202331.1731.1731.1731.5031.5096
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...