UK markets open in 4 hours 59 minutes

LEVERAGE SHARES PUBLIC LIMITED (ARK3.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
0.1561+0.0028 (+1.79%)
At close: 01:37PM BST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
04 Jul 20220.15330.15970.15330.15610.15611,002
01 Jul 20220.14700.15780.14000.15330.153319,704
30 Jun 20220.16000.16000.13400.14570.1457200,004
29 Jun 20220.16900.16900.15480.15870.158727,613
28 Jun 20220.20290.20290.17450.18170.181745,930
27 Jun 20220.22000.22000.20320.20770.207778,166
24 Jun 20220.20230.21500.20160.21730.2173150,639
23 Jun 20220.16780.18180.16780.18430.184326,096
22 Jun 20220.14200.16810.13840.16600.166088,846
21 Jun 20220.14830.16290.13480.16490.1649170,110
20 Jun 20220.12820.14460.12820.14460.1446408
17 Jun 20220.12740.13130.12270.13150.131566,707
16 Jun 20220.14140.14140.11300.12220.122297,705
15 Jun 20220.12550.13730.12350.13680.1368762,413
14 Jun 20220.12380.22120.11700.12090.1209609,132
13 Jun 20220.16060.16060.11670.12070.1207205,470
10 Jun 20220.20710.20710.16300.16010.160143,180
09 Jun 20220.26110.26110.22760.22570.225776,840
08 Jun 20220.22920.26320.22920.26110.261164,798
07 Jun 20220.21550.24970.19630.21770.217730,107
06 Jun 20220.21370.23020.20950.21020.210288,039
01 Jun 20220.24050.24050.22630.20690.206942,720
31 May 20220.28960.28960.19890.23450.2345393,315
30 May 20220.30090.30090.30090.30090.3009-
27 May 20220.21350.23960.21080.23210.2321140,124
26 May 20220.17980.21030.17980.20560.2056186,258
25 May 20220.16450.17810.15980.17720.17721,077
24 May 20220.19170.23190.17640.17080.170825,920
23 May 20220.19650.20440.19650.20340.20346,000
20 May 20220.23610.24340.20660.20270.2027130,924
19 May 20220.18620.22400.18620.22300.223070,327
18 May 20220.21930.23390.20740.21020.2102148,839
17 May 20220.22040.23200.20100.20830.208352,062
16 May 20220.20710.21280.20620.21040.2104103,276
13 May 20220.23260.23610.23260.23420.23421,500
12 May 20220.16900.19100.13230.18280.1828395,910
11 May 20220.20210.20440.17980.19010.1901153,271
10 May 20220.22920.40930.18730.18730.187373,499
09 May 20220.32290.32290.23460.22920.229278,743
06 May 20220.36230.36230.31500.31500.315038,007
05 May 20220.45640.45640.36300.37240.372496,028
04 May 20220.43670.43670.39770.37560.3756400,370
03 May 20220.43300.47450.42060.43310.433135,496
29 Apr 20220.39240.42380.39240.41530.415316,384
28 Apr 20220.43080.43080.35540.34660.346618,494
27 Apr 20220.45460.48630.43150.43790.437916,634
26 Apr 20220.56540.64900.47180.47590.4759291,560
25 Apr 20220.53510.54000.47970.55160.551614,730
22 Apr 20220.54070.58070.53060.53850.5385294,567
21 Apr 20220.65920.67570.58390.59720.597214,147
20 Apr 20220.78500.78500.65980.67160.6716116,018
19 Apr 20220.74000.81450.68000.77790.7779105,172
14 Apr 20220.89580.91240.77340.78620.786258,201
13 Apr 20220.83260.84920.82800.86790.867975,460
12 Apr 20220.78950.98360.78950.87200.872022,236
11 Apr 20220.82260.82990.77330.77260.772661,028
08 Apr 20220.91290.92940.87790.86150.86152,003
07 Apr 20220.98951.01000.92210.88560.885662,850
06 Apr 20221.05541.05540.93580.90020.900228,545
05 Apr 20221.31401.31401.14811.18011.18019,230
04 Apr 20221.19821.26291.19821.31251.312510,598
01 Apr 20221.15851.17521.15061.19011.190112,930
31 Mar 20221.24941.27511.15901.16861.168646,147
30 Mar 20221.40801.41351.35041.33611.336139,764
29 Mar 20221.20001.34091.20001.35391.3539244,459
28 Mar 20221.05571.16721.05571.12141.121413,868
25 Mar 20221.17471.17471.03431.03411.034143,676
24 Mar 20221.14801.15001.07301.11251.112520,950
23 Mar 20221.11201.24101.08001.22651.226561,959
22 Mar 20221.03301.05000.66261.14101.14101,200
21 Mar 20221.11801.14201.03201.09551.095518,494
18 Mar 20220.96501.08900.96501.11401.11407,060
17 Mar 20220.85200.89800.85200.93700.93704,596
16 Mar 20220.70600.82800.70600.83100.831020,270
15 Mar 20220.58500.97240.58300.62650.626547,195
14 Mar 20220.75800.75800.63500.62750.62755,787
11 Mar 20220.90200.90200.82800.79500.795015,000
10 Mar 20221.01701.01700.97000.85500.85501,175
09 Mar 20220.99150.99150.99150.99150.9915-
08 Mar 20220.87701.40420.87000.86900.869072,789
07 Mar 20220.89400.93400.84700.92350.92352,401
04 Mar 20221.07901.10301.07900.99150.991535,582
03 Mar 20221.41401.41401.18901.19651.19659,690
02 Mar 20221.34401.34401.34401.31601.3160500
01 Mar 20221.64601.64601.19991.45551.455515,528
28 Feb 20221.36901.40701.36901.61001.610021,718
25 Feb 20221.17001.28901.17001.33501.335017,380
24 Feb 20220.99001.06000.80300.93600.936048,887
23 Feb 20221.25801.25801.12801.08651.086514,702
22 Feb 20221.09301.86961.09001.18601.186044,036
21 Feb 20221.26801.26801.21901.21901.21904,327
18 Feb 20221.47201.47201.29501.23701.237033,287
17 Feb 20221.74501.74501.62701.62451.624521,240
16 Feb 20221.82151.82151.82151.82151.8215-
15 Feb 20221.85502.03841.85501.88651.886525,612
14 Feb 20221.78301.87301.78301.92001.92004,201
11 Feb 20221.88702.06801.86701.98651.986586,689
10 Feb 20222.15102.23601.94402.21052.210517,395
09 Feb 20221.91901.94801.91902.08252.08251,926
08 Feb 20221.74901.97311.70401.82401.824016,431
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...