UK markets closed

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

LSE - LSE Delayed price. Currency in USD
Add to watchlist
5.30+0.02 (+0.36%)
At close: 02:59PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20245.275.305.275.305.3064
25 Jul 20245.315.315.315.285.284
24 Jul 20245.285.285.285.285.28-
23 Jul 20245.105.105.105.105.10-
22 Jul 20245.165.165.165.165.16-
19 Jul 20245.145.145.145.155.15640
18 Jul 20245.005.154.985.175.17735
17 Jul 20245.055.055.055.055.05-
16 Jul 20244.934.934.934.934.9350
15 Jul 20244.954.954.954.904.90650
12 Jul 20245.065.065.064.984.98640
11 Jul 20244.994.994.995.105.10565
10 Jul 20245.055.055.015.005.001,283
09 Jul 20245.075.075.075.075.07-
08 Jul 20245.095.095.095.105.10630
05 Jul 20245.145.145.145.145.14-
04 Jul 20245.235.235.235.235.23-
03 Jul 20245.255.255.255.255.25-
02 Jul 20245.265.265.265.265.26-
01 Jul 20245.375.375.375.375.37-
28 Jun 20245.395.395.395.395.39-
27 Jun 20245.435.435.435.435.43-
26 Jun 20245.515.515.515.425.42580
25 Jun 20245.515.515.515.515.51-
24 Jun 20245.445.445.445.445.44-
21 Jun 20245.485.485.485.485.48-
20 Jun 20245.515.515.515.515.51-
19 Jun 20245.375.375.375.365.36600
18 Jun 20245.395.395.395.395.39-
17 Jun 20245.345.345.345.345.34-
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...