Fall head over hills in love with these

10 romantic homes to swoon over

Leverage Shares 3x Zoom ETP (3ZM.L)

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

Add to watchlist

0.6204

+0.0734

(+13.41%)

As of 03:58PM GMT. Market open.

Time period:

09 Feb 2022 - 09 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in GBpDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Feb 2023	0.6940	0.6940	0.6430	0.6200	0.6200	10,001
07 Feb 2023	0.5680	0.6200	0.5680	0.5470	0.5470	128,231
06 Feb 2023	0.5670	0.5670	0.5670	0.5670	0.5670	-
03 Feb 2023	0.6260	0.6260	0.6260	0.6460	0.6460	100,000
02 Feb 2023	0.6570	0.6570	0.6570	0.6570	0.6570	-
01 Feb 2023	0.4900	0.4900	0.4900	0.4900	0.4900	-
31 Jan 2023	0.4220	0.4220	0.4220	0.4890	0.4890	219,611
30 Jan 2023	0.5050	0.5050	0.5050	0.5050	0.5050	-
27 Jan 2023	0.4520	0.4520	0.4520	0.4520	0.4520	-
26 Jan 2023	0.4120	0.4120	0.4120	0.4120	0.4120	-
25 Jan 2023	0.3690	0.3690	0.3690	0.3690	0.3690	-
24 Jan 2023	0.4000	0.4000	0.4000	0.4120	0.4120	604,025
23 Jan 2023	0.4260	0.4260	0.4260	0.4260	0.4260	-
20 Jan 2023	0.3880	0.3880	0.3880	0.3880	0.3880	-
19 Jan 2023	0.3560	0.3560	0.3560	0.3560	0.3560	-
18 Jan 2023	0.3960	0.3960	0.3960	0.3960	0.3960	-
17 Jan 2023	0.4180	0.4180	0.4180	0.3940	0.3940	1,044,871
16 Jan 2023	0.4170	0.4170	0.4170	0.4170	0.4170	-
13 Jan 2023	0.4200	0.4200	0.4200	0.4170	0.4170	48,000
12 Jan 2023	0.3920	0.3920	0.3920	0.3920	0.3920	-
11 Jan 2023	0.4190	0.4190	0.4190	0.4200	0.4200	1,367,770
10 Jan 2023	0.3810	0.3810	0.3810	0.4380	0.4380	1,106,733
09 Jan 2023	0.4210	0.4210	0.4210	0.4470	0.4470	3,902,746
06 Jan 2023	0.4060	0.4060	0.4060	0.4060	0.4060	-
05 Jan 2023	0.3980	0.3980	0.3980	0.3680	0.3680	3,900,000
04 Jan 2023	0.3930	0.3930	0.3930	0.3930	0.3930	-
03 Jan 2023	0.3880	0.3880	0.3880	0.3850	0.3850	120,493
30 Dec 2022	0.4070	0.4070	0.4070	0.3880	0.3880	172,484
29 Dec 2022	0.3970	0.3970	0.3970	0.3970	0.3970	-
28 Dec 2022	0.3660	0.3660	0.3660	0.3660	0.3660	100
23 Dec 2022	0.3740	0.3740	0.3740	0.3740	0.3740	-
22 Dec 2022	0.3740	0.3740	0.3740	0.3740	0.3740	-
21 Dec 2022	0.4140	0.4140	0.4140	0.4140	0.4140	-
20 Dec 2022	0.4280	0.4780	0.4280	0.4140	0.4140	560,000
19 Dec 2022	0.4300	0.4300	0.4300	0.4300	0.4300	-
16 Dec 2022	0.4380	0.4380	0.4380	0.4380	0.4380	-
15 Dec 2022	0.4780	0.4780	0.4680	0.4590	0.4590	1,356,186
14 Dec 2022	0.5330	0.5330	0.5330	0.5330	0.5330	-
13 Dec 2022	0.5030	0.5030	0.5030	0.5410	0.5410	1,148,420
12 Dec 2022	0.5000	0.5000	0.5000	0.5000	0.5000	-
09 Dec 2022	0.5000	0.5000	0.5000	0.5060	0.5060	50,000
08 Dec 2022	0.4700	0.4710	0.4590	0.4710	0.4710	1,690,000
07 Dec 2022	0.4570	0.4570	0.4570	0.4570	0.4570	-
06 Dec 2022	0.5250	0.5580	0.5250	0.4920	0.4920	1,210,502
05 Dec 2022	0.5600	0.5600	0.5600	0.5600	0.5600	-
02 Dec 2022	0.5600	0.5600	0.5600	0.5600	0.5600	-
01 Dec 2022	0.5700	0.5700	0.5700	0.5700	0.5700	-
30 Nov 2022	0.4680	0.4680	0.4680	0.4680	0.4680	-
29 Nov 2022	0.5000	0.6320	0.5000	0.5060	0.5060	20,000
28 Nov 2022	0.5400	0.5400	0.5400	0.5400	0.5400	-
25 Nov 2022	0.6060	0.6060	0.5950	0.5820	0.5820	3,983,991
24 Nov 2022	0.5800	0.5800	0.5800	0.5800	0.5800	-
23 Nov 2022	0.5800	0.5800	0.5800	0.5800	0.5800	-
22 Nov 2022	0.6200	0.9280	0.5800	0.5800	0.5800	3,200,000
21 Nov 2022	0.7450	0.7450	0.7450	0.7450	0.7450	-
18 Nov 2022	0.7650	0.7650	0.7650	0.7650	0.7650	-
17 Nov 2022	0.7960	0.7960	0.7960	0.7960	0.7960	-
16 Nov 2022	0.8300	0.8300	0.8300	0.8300	0.8300	-
15 Nov 2022	0.9590	0.9590	0.6840	0.9620	0.9620	469,500
14 Nov 2022	0.8830	0.8830	0.8830	0.8830	0.8830	-
11 Nov 2022	0.8290	0.9210	0.8290	0.9050	0.9050	2,344,001
10 Nov 2022	0.5990	0.6950	0.5990	0.7920	0.7920	5,051,819
09 Nov 2022	0.5840	0.5840	0.5840	0.5840	0.5840	-
08 Nov 2022	0.9330	0.9330	0.9330	0.8410	0.8410	144,493
07 Nov 2022	0.7830	0.7830	0.7830	0.8200	0.8200	40,000
04 Nov 2022	0.7770	0.7770	0.7770	0.7770	0.7770	-
03 Nov 2022	0.8230	0.8230	0.8230	0.8230	0.8230	-
02 Nov 2022	0.8910	0.8910	0.8910	0.8910	0.8910	-
01 Nov 2022	0.9760	0.9760	0.9760	0.9570	0.9570	118,347
31 Oct 2022	0.9660	0.9660	0.9660	0.9660	0.9660	-
28 Oct 2022	0.9270	0.9270	0.9270	0.9270	0.9270	-
27 Oct 2022	0.9570	0.9570	0.9570	0.9570	0.9570	-
26 Oct 2022	1.0090	1.0090	1.0090	1.0090	1.0090	-
25 Oct 2022	0.8180	0.8180	0.8180	0.9510	0.9510	76,067
24 Oct 2022	0.8540	0.8540	0.8540	0.8540	0.8540	-
21 Oct 2022	0.8300	0.8300	0.8300	0.8300	0.8300	-
20 Oct 2022	0.8860	0.8860	0.8860	0.8860	0.8860	-
19 Oct 2022	0.7830	0.7830	0.7830	0.7830	0.7830	-
18 Oct 2022	0.7200	0.7200	0.7200	0.8020	0.8020	94,017
17 Oct 2022	0.7760	0.7760	0.7760	0.7760	0.7760	-
14 Oct 2022	0.7150	0.7150	0.7150	0.7150	0.7150	-
13 Oct 2022	0.7020	0.7020	0.7020	0.7020	0.7020	-
12 Oct 2022	0.7720	0.7720	0.7720	0.7720	0.7720	-
11 Oct 2022	0.8160	0.8160	0.8160	0.6990	0.6990	594,237
10 Oct 2022	0.6930	0.6930	0.6930	0.6930	0.6930	-
07 Oct 2022	0.8140	0.8140	0.8140	0.8390	0.8390	522,843
06 Oct 2022	0.8350	0.8350	0.8350	0.8350	0.8350	-
05 Oct 2022	0.7870	0.7870	0.7650	0.7610	0.7610	259,030
04 Oct 2022	0.7710	0.7710	0.7710	0.8160	0.8160	598,078
03 Oct 2022	0.6950	0.6950	0.6950	0.6950	0.6950	-
30 Sept 2022	0.7510	0.7510	0.7510	0.7510	0.7510	-
29 Sept 2022	0.7510	0.7510	0.7510	0.7510	0.7510	-
28 Sept 2022	0.7990	0.7990	0.7990	0.7990	0.7990	-
27 Sept 2022	0.7600	0.7600	0.7580	0.7650	0.7650	484,262
26 Sept 2022	0.7690	0.7690	0.7690	0.7610	0.7610	826,876
23 Sept 2022	0.7370	0.7370	0.7370	0.7370	0.7370	-
22 Sept 2022	0.7470	0.7470	0.7470	0.7470	0.7470	-
21 Sept 2022	0.8190	0.8190	0.8190	0.8190	0.8190	-
20 Sept 2022	0.9070	0.9070	0.9070	0.8500	0.8500	1,564,217
16 Sept 2022	0.8400	0.8400	0.8400	0.8400	0.8400	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,936.66+51.49(+0.65%)

FTSE 25020,339.77+35.96(+0.18%)

AIM882.44-0.79(-0.09%)

GBP/EUR1.1283+0.0019(+0.17%)

GBP/USD1.2155+0.0085(+0.7013%)

BTC-GBP18,670.31-486.00(-2.54%)

Fall head over hills in love with these

Leverage Shares 3x Zoom ETP (3ZM.L)

FTSE 100
7,936.66
+51.49(+0.65%)

FTSE 250
20,339.77
+35.96(+0.18%)

AIM
882.44
-0.79(-0.09%)

GBP/EUR
1.1283
+0.0019(+0.17%)

GBP/USD
1.2155
+0.0085(+0.7013%)

BTC-GBP
18,670.31
-486.00(-2.54%)