UK Markets close in 5 hrs 36 mins

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
DateOpenHighLowClose*Adj. close**Volume
08 Feb 20230.69400.69400.64300.62000.620010,001
07 Feb 20230.56800.62000.56800.54700.5470128,231
06 Feb 20230.56700.56700.56700.56700.5670-
03 Feb 20230.62600.62600.62600.64600.6460100,000
02 Feb 20230.65700.65700.65700.65700.6570-
01 Feb 20230.49000.49000.49000.49000.4900-
31 Jan 20230.42200.42200.42200.48900.4890219,611
30 Jan 20230.50500.50500.50500.50500.5050-
27 Jan 20230.45200.45200.45200.45200.4520-
26 Jan 20230.41200.41200.41200.41200.4120-
25 Jan 20230.36900.36900.36900.36900.3690-
24 Jan 20230.40000.40000.40000.41200.4120604,025
23 Jan 20230.42600.42600.42600.42600.4260-
20 Jan 20230.38800.38800.38800.38800.3880-
19 Jan 20230.35600.35600.35600.35600.3560-
18 Jan 20230.39600.39600.39600.39600.3960-
17 Jan 20230.41800.41800.41800.39400.39401,044,871
16 Jan 20230.41700.41700.41700.41700.4170-
13 Jan 20230.42000.42000.42000.41700.417048,000
12 Jan 20230.39200.39200.39200.39200.3920-
11 Jan 20230.41900.41900.41900.42000.42001,367,770
10 Jan 20230.38100.38100.38100.43800.43801,106,733
09 Jan 20230.42100.42100.42100.44700.44703,902,746
06 Jan 20230.40600.40600.40600.40600.4060-
05 Jan 20230.39800.39800.39800.36800.36803,900,000
04 Jan 20230.39300.39300.39300.39300.3930-
03 Jan 20230.38800.38800.38800.38500.3850120,493
30 Dec 20220.40700.40700.40700.38800.3880172,484
29 Dec 20220.39700.39700.39700.39700.3970-
28 Dec 20220.36600.36600.36600.36600.3660100
23 Dec 20220.37400.37400.37400.37400.3740-
22 Dec 20220.37400.37400.37400.37400.3740-
21 Dec 20220.41400.41400.41400.41400.4140-
20 Dec 20220.42800.47800.42800.41400.4140560,000
19 Dec 20220.43000.43000.43000.43000.4300-
16 Dec 20220.43800.43800.43800.43800.4380-
15 Dec 20220.47800.47800.46800.45900.45901,356,186
14 Dec 20220.53300.53300.53300.53300.5330-
13 Dec 20220.50300.50300.50300.54100.54101,148,420
12 Dec 20220.50000.50000.50000.50000.5000-
09 Dec 20220.50000.50000.50000.50600.506050,000
08 Dec 20220.47000.47100.45900.47100.47101,690,000
07 Dec 20220.45700.45700.45700.45700.4570-
06 Dec 20220.52500.55800.52500.49200.49201,210,502
05 Dec 20220.56000.56000.56000.56000.5600-
02 Dec 20220.56000.56000.56000.56000.5600-
01 Dec 20220.57000.57000.57000.57000.5700-
30 Nov 20220.46800.46800.46800.46800.4680-
29 Nov 20220.50000.63200.50000.50600.506020,000
28 Nov 20220.54000.54000.54000.54000.5400-
25 Nov 20220.60600.60600.59500.58200.58203,983,991
24 Nov 20220.58000.58000.58000.58000.5800-
23 Nov 20220.58000.58000.58000.58000.5800-
22 Nov 20220.62000.92800.58000.58000.58003,200,000
21 Nov 20220.74500.74500.74500.74500.7450-
18 Nov 20220.76500.76500.76500.76500.7650-
17 Nov 20220.79600.79600.79600.79600.7960-
16 Nov 20220.83000.83000.83000.83000.8300-
15 Nov 20220.95900.95900.68400.96200.9620469,500
14 Nov 20220.88300.88300.88300.88300.8830-
11 Nov 20220.82900.92100.82900.90500.90502,344,001
10 Nov 20220.59900.69500.59900.79200.79205,051,819
09 Nov 20220.58400.58400.58400.58400.5840-
08 Nov 20220.93300.93300.93300.84100.8410144,493
07 Nov 20220.78300.78300.78300.82000.820040,000
04 Nov 20220.77700.77700.77700.77700.7770-
03 Nov 20220.82300.82300.82300.82300.8230-
02 Nov 20220.89100.89100.89100.89100.8910-
01 Nov 20220.97600.97600.97600.95700.9570118,347
31 Oct 20220.96600.96600.96600.96600.9660-
28 Oct 20220.92700.92700.92700.92700.9270-
27 Oct 20220.95700.95700.95700.95700.9570-
26 Oct 20221.00901.00901.00901.00901.0090-
25 Oct 20220.81800.81800.81800.95100.951076,067
24 Oct 20220.85400.85400.85400.85400.8540-
21 Oct 20220.83000.83000.83000.83000.8300-
20 Oct 20220.88600.88600.88600.88600.8860-
19 Oct 20220.78300.78300.78300.78300.7830-
18 Oct 20220.72000.72000.72000.80200.802094,017
17 Oct 20220.77600.77600.77600.77600.7760-
14 Oct 20220.71500.71500.71500.71500.7150-
13 Oct 20220.70200.70200.70200.70200.7020-
12 Oct 20220.77200.77200.77200.77200.7720-
11 Oct 20220.81600.81600.81600.69900.6990594,237
10 Oct 20220.69300.69300.69300.69300.6930-
07 Oct 20220.81400.81400.81400.83900.8390522,843
06 Oct 20220.83500.83500.83500.83500.8350-
05 Oct 20220.78700.78700.76500.76100.7610259,030
04 Oct 20220.77100.77100.77100.81600.8160598,078
03 Oct 20220.69500.69500.69500.69500.6950-
30 Sept 20220.75100.75100.75100.75100.7510-
29 Sept 20220.75100.75100.75100.75100.7510-
28 Sept 20220.79900.79900.79900.79900.7990-
27 Sept 20220.76000.76000.75800.76500.7650484,262
26 Sept 20220.76900.76900.76900.76100.7610826,876
23 Sept 20220.73700.73700.73700.73700.7370-
22 Sept 20220.74700.74700.74700.74700.7470-
21 Sept 20220.81900.81900.81900.81900.8190-
20 Sept 20220.90700.90700.90700.85000.85001,564,217
16 Sept 20220.84000.84000.84000.84000.8400-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...