UK markets closed

Leverage Shares -1x Apple ETP Securities (APLS.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
5.41-0.00 (-0.06%)
At close: 08:00AM BST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20245.115.115.115.415.4133
13 Jun 20245.365.415.245.415.412,740
12 Jun 20245.595.605.375.305.301,854
11 Jun 20246.046.045.705.665.66666
10 Jun 20245.885.885.885.945.94550
07 Jun 20245.945.945.945.945.94-
06 Jun 20245.935.935.935.935.93-
05 Jun 20245.925.925.925.925.92-
04 Jun 20245.985.985.985.985.98-
03 Jun 20246.006.006.005.975.971,080
31 May 20246.056.086.056.096.09127
30 May 20246.096.096.076.056.0521
29 May 20246.116.116.066.056.0527
28 May 20246.086.086.056.056.052,120
24 May 20246.096.096.096.096.09-
23 May 20246.126.126.126.126.12-
22 May 20246.036.036.036.036.03-
21 May 20246.156.156.046.036.033
20 May 20246.126.126.126.066.063
17 May 20246.106.106.096.106.10533
16 May 20246.096.096.096.096.09-
15 May 20246.096.096.096.096.09-
14 May 20246.196.196.196.196.19-
13 May 20246.226.226.226.226.22-
10 May 20246.336.336.336.336.33-
09 May 20246.316.316.316.316.31-
08 May 20246.356.356.336.366.361,020
07 May 20246.596.596.596.366.36119
03 May 20246.366.366.246.266.261,440
02 May 20246.746.746.746.776.77470
01 May 20246.836.846.836.806.80940
30 Apr 20246.956.956.956.686.68150
29 Apr 20246.666.666.666.666.6682
26 Apr 20246.856.856.856.816.8166
25 Apr 20246.896.896.896.896.89-
24 Apr 20246.926.926.926.926.92-
23 Apr 20246.836.836.836.976.9759
22 Apr 20247.027.027.027.027.02-
19 Apr 20247.037.037.037.037.03-
18 Apr 20246.916.916.916.916.91-
17 Apr 20246.866.866.866.866.86-
16 Apr 20246.676.676.676.856.85115
15 Apr 20246.626.626.626.626.62-
12 Apr 20246.656.656.656.586.5878
11 Apr 20246.886.886.886.886.88-
10 Apr 20246.906.906.906.926.92312
09 Apr 20246.886.886.886.896.892
08 Apr 20246.886.886.886.886.88-
05 Apr 20246.856.856.856.856.85-
04 Apr 20246.786.786.786.786.78-
03 Apr 20246.816.816.816.816.81-
02 Apr 20246.886.886.886.886.88-
28 Mar 20246.786.786.786.786.78-
27 Mar 20246.746.746.746.746.74-
26 Mar 20246.636.636.636.786.7853
25 Mar 20246.796.796.796.796.79-
22 Mar 20246.736.736.736.736.73-
21 Mar 20246.576.576.576.726.72749
20 Mar 20246.586.586.586.586.58-
19 Mar 20246.766.766.766.626.6297
18 Mar 20246.626.626.626.626.62-
15 Mar 20246.796.796.796.776.77490
14 Mar 20246.726.726.726.726.72-
13 Mar 20246.786.786.786.786.78-
12 Mar 20246.686.686.686.736.7315
11 Mar 20246.716.716.716.716.71-
08 Mar 20246.766.766.766.766.76-
07 Mar 20246.856.856.856.856.85-
06 Mar 20246.836.836.836.836.83-
05 Mar 20246.806.806.806.806.80-
04 Mar 20246.566.566.566.636.6369
01 Mar 20246.516.516.516.516.51-
29 Feb 20246.436.436.436.436.43510
28 Feb 20246.396.396.396.396.39-
27 Feb 20246.326.326.326.416.4186
26 Feb 20246.416.416.416.416.41-
23 Feb 20246.306.306.306.336.33100
22 Feb 20246.336.336.336.336.33-
21 Feb 20246.396.396.396.366.361
20 Feb 20246.246.246.246.406.4048
19 Feb 20246.386.386.386.386.38-
16 Feb 20246.326.326.326.326.32-
15 Feb 20246.366.366.366.366.36-
14 Feb 20246.316.316.316.316.31-
13 Feb 20246.146.146.146.246.2437
12 Feb 20246.156.156.156.156.15-
09 Feb 20246.126.126.126.106.10200
08 Feb 20246.166.166.166.166.16-
07 Feb 20246.126.126.126.126.12-
06 Feb 20246.286.286.286.136.1321
05 Feb 20246.186.186.186.186.18-
02 Feb 20246.196.196.196.196.19-
01 Feb 20246.246.246.246.246.24-
31 Jan 20246.236.236.236.236.23-
30 Jan 20245.945.945.946.136.1318
29 Jan 20246.076.076.076.076.07-
26 Jan 20245.955.955.955.955.95-
25 Jan 20245.915.915.915.915.91-
24 Jan 20245.925.925.925.925.92-
23 Jan 20246.146.146.145.955.9586
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...