UK markets closed

Leverage Shares 3x Alibaba ETC (BAB3.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
0.0572+0.0091 (+18.80%)
At close: 04:29PM GMT
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20220.05490.05870.05340.05720.05721,084,298
07 Dec 20220.04610.04980.04610.04810.04814,545,874
06 Dec 20220.05710.05710.04240.05570.05572,129,161
05 Dec 20220.05600.06260.05190.05290.0529782,735
02 Dec 20220.04690.05400.04570.05260.0526736,136
01 Dec 20220.04570.04760.04310.04590.04592,414,015
30 Nov 20220.04090.04900.04000.04830.0483776,430
29 Nov 20220.03810.03880.03410.03770.0377304,028
28 Nov 20220.03000.03440.02970.03310.0331561,324
25 Nov 20220.03580.03580.03160.03220.0322903,816
24 Nov 20220.03670.03770.03590.03650.0365683,725
23 Nov 20220.03480.03610.03430.03540.0354354,903
22 Nov 20220.03380.04160.03100.03250.0325825,014
21 Nov 20220.03980.03980.03360.03440.0344749,391
18 Nov 20220.04410.04410.03830.03910.0391721,596
17 Nov 20220.04000.04680.03340.04680.04683,817,443
16 Nov 20220.04040.04200.03650.03660.03661,016,629
15 Nov 20220.03050.04010.03050.03820.03821,625,195
14 Nov 20220.03080.03280.02930.03020.0302725,613
11 Nov 20220.03050.03130.02790.02810.02811,331,954
10 Nov 20220.02240.02710.02150.02660.0266756,303
09 Nov 20220.02620.02620.02300.02320.02321,257,789
08 Nov 20220.02700.02730.02330.02610.0261392,237
07 Nov 20220.02940.03060.02750.02770.0277456,674
04 Nov 20220.02880.03030.02590.02710.0271655,309
03 Nov 20220.02200.02390.02130.02330.02332,458,395
02 Nov 20220.02700.02700.02340.02400.02402,076,397
01 Nov 20220.02540.02600.02190.02470.02472,850,914
31 Oct 20220.02090.02200.02050.02210.02211,273,595
28 Oct 20220.02010.02170.01990.02030.02031,498,814
27 Oct 20220.02760.02760.02370.02580.0258663,869
26 Oct 20220.02060.02710.02060.02700.02702,641,684
25 Oct 20220.02350.04260.01990.02070.02072,396,171
24 Oct 20220.02450.02450.01870.02040.02044,607,975
21 Oct 20220.03620.03700.03360.03780.0378749,711
20 Oct 20220.03800.04070.03570.03960.0396512,839
19 Oct 20220.04340.04340.03910.03930.0393496,078
18 Oct 20220.04710.04920.04250.04350.0435234,526
17 Oct 20220.04210.04600.04170.04630.0463283,581
14 Oct 20220.04310.04560.04070.04150.04152,734,236
13 Oct 20220.04270.04320.03710.04260.04261,833,373
12 Oct 20220.04490.04610.04200.04440.04441,890,956
11 Oct 20220.04850.06290.04190.04500.0450479,911
10 Oct 20220.05480.05520.04880.04940.04943,939,427
07 Oct 20220.06230.06230.05740.05650.0565533,175
06 Oct 20220.06250.06400.06100.06230.06231,294,904
05 Oct 20220.06420.06780.06010.06110.0611215,461
04 Oct 20220.05620.06380.05140.06280.06281,758,434
03 Oct 20220.05460.05460.05000.05290.0529606,441
30 Sept 20220.05190.05590.05070.05670.0567357,246
29 Sept 20220.05060.05230.04770.04840.04841,065,547
28 Sept 20220.04980.05470.04530.05390.0539494,966
27 Sept 20220.05460.06270.05200.05210.0521302,081
26 Sept 20220.05450.05600.05300.05310.0531392,208
23 Sept 20220.05580.05600.05060.05220.0522654,096
22 Sept 20220.05860.06050.05550.05590.05591,285,559
21 Sept 20220.06590.06680.06090.06220.06221,752,365
20 Sept 20220.07500.07540.07100.07200.0720467,268
16 Sept 20220.07710.07710.06930.06980.0698836,559
15 Sept 20220.07630.08060.07490.07770.0777961,386
14 Sept 20220.07980.07980.07400.07550.07551,222,533
13 Sept 20220.09090.09310.07980.07980.0798368,985
12 Sept 20220.08620.09100.08600.09090.0909317,198
09 Sept 20220.08400.08560.08200.08430.0843193,955
08 Sept 20220.07660.07990.07600.07940.0794220,328
07 Sept 20220.07850.07850.07480.07770.0777370,357
06 Sept 20220.08360.09610.07420.07690.0769379,392
05 Sept 20220.08680.08680.07930.07960.0796154,604
02 Sept 20220.08820.09080.08300.08850.088567,022
01 Sept 20220.09300.09330.08600.08600.0860535,479
31 Aug 20220.09550.10530.09550.09580.09581,205,425
30 Aug 20220.10200.11040.08940.09090.0909874,331
26 Aug 20220.10370.13300.10210.10900.10901,410,714
25 Aug 20220.09460.11040.09450.10790.10791,407,664
24 Aug 20220.07750.09290.07590.09220.0922338,410
23 Aug 20220.08100.08600.07400.08160.0816654,984
22 Aug 20220.08470.08520.08110.08370.0837501,491
19 Aug 20220.08710.08710.08050.08110.0811838,587
18 Aug 20220.08300.08730.07910.08770.0877687,687
17 Aug 20220.09000.09050.08300.08280.0828597,456
16 Aug 20220.09400.09400.08730.09030.0903696,176
15 Aug 20220.09400.09400.09000.09400.0940850,702
12 Aug 20220.09830.09920.08750.09440.09441,233,607
11 Aug 20220.09290.10570.09290.09880.09881,349,434
10 Aug 20220.08130.08800.08000.08900.0890361,252
09 Aug 20220.09020.10640.08560.08730.08731,025,208
08 Aug 20220.08900.09210.08510.08940.0894919,734
05 Aug 20220.10570.10570.09040.09010.09013,586,500
04 Aug 20220.10010.12380.10000.10540.105412,507,848
03 Aug 20220.09100.09830.08750.09770.09773,119,387
02 Aug 20220.08260.11440.07710.09280.09281,598,623
01 Aug 20220.09500.09500.07950.08260.08262,912,842
29 Jul 20220.11810.11810.09290.09470.09473,616,035
28 Jul 20220.13460.13500.10680.11770.11771,410,534
27 Jul 20220.13390.13530.12300.12850.1285760,006
26 Jul 20220.14770.14770.12800.12760.1276714,508
25 Jul 20220.13620.13620.11910.12440.12441,729,318
22 Jul 20220.14270.14310.13000.13040.13041,077,240
21 Jul 20220.14210.14880.13800.14020.1402301,414
20 Jul 20220.14520.15200.14000.14320.1432540,830
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...