UK markets closed

LEVERAGE SHARES PUBLIC LIMITED (CON3.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
0.0027-0.0022 (-45.00%)
At close: 04:19PM BST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Jul 20220.00260.00300.00260.00270.0027210,972
30 Jun 20220.00290.00300.00220.00500.005046,757,633
29 Jun 20220.00350.00350.00310.00310.00314,045,125
28 Jun 20220.00450.00550.00380.00600.00605,479,939
27 Jun 20220.00650.00650.00460.00520.005216,228
24 Jun 20220.00630.00650.00600.00610.006110,950
23 Jun 20220.00410.00500.00410.00480.004812,072,005
22 Jun 20220.00580.00580.00410.00450.004529,965,970
21 Jun 20220.00470.00600.00420.00600.00603,883,663
20 Jun 20220.00440.00460.00440.00440.00441,637,208
17 Jun 20220.00410.00410.00410.00380.0038100,000
16 Jun 20220.00440.00440.00380.00440.00448,804
15 Jun 20220.00400.00400.00400.00500.0050454,611
14 Jun 20220.00370.01190.00370.00390.0039105,004
13 Jun 20220.00500.00540.00420.00430.00439,150,903
10 Jun 20220.00970.00970.00690.00950.00952,151,619
09 Jun 20220.01310.01330.01060.01080.01081,421,872
08 Jun 20220.01220.01260.01220.01390.0139100,001
07 Jun 20220.01210.01950.01080.01150.0115370,605
06 Jun 20220.01330.01430.01260.01350.01351,547,806
01 Jun 20220.02000.02000.01390.01430.01432,392,358
31 May 20220.02180.02180.02160.02060.020660,000
30 May 20220.01960.02100.01690.02080.02085,618,013
27 May 20220.01440.01700.01440.01730.01731,273,166
26 May 20220.01300.01450.01190.01390.0139690,028
25 May 20220.01040.01090.01000.01230.01235,226,304
24 May 20220.01000.01540.01000.01000.010033,000
23 May 20220.01390.01400.01150.01350.0135981,018
20 May 20220.01650.01670.01250.01320.01322,471,401
19 May 20220.01390.01470.01240.01480.0148266,005
18 May 20220.01410.01410.01410.01410.0141-
17 May 20220.01800.02930.01800.01190.01193,844,601
16 May 20220.01700.01770.01190.01190.01194,565,344
13 May 20220.01720.01720.01720.01720.0172-
12 May 20220.01080.01080.00880.01110.01111,419,899
11 May 20220.03500.03500.01300.01430.01433,039,532
10 May 20220.07230.27620.05590.05590.0559176,127
09 May 20220.12880.12880.08190.08330.083396,679
06 May 20220.20600.20740.16770.17920.179217,597
05 May 20220.32670.32670.25600.20010.200174,866
04 May 20220.30780.30830.28720.24430.244343,368
03 May 20220.27270.33650.26670.30370.303743,386
29 Apr 20220.26770.29440.26110.28040.28046,101
28 Apr 20220.31450.31450.30000.24350.2435117,238
27 Apr 20220.32300.32750.30340.30920.30926,615
26 Apr 20220.39600.51080.35700.34510.345115,786
25 Apr 20220.34250.34250.32850.38140.381469,294
22 Apr 20220.40180.44130.40180.40420.40422,416
21 Apr 20220.54360.55030.44240.43900.439010,906
20 Apr 20220.56830.59840.50400.51870.518730,072
19 Apr 20220.51180.62830.49900.56230.562310,552
14 Apr 20220.63540.63650.55140.54850.5485167,102
13 Apr 20220.58210.58210.58210.62050.62055,860
12 Apr 20220.60540.92590.60540.65640.65644,132
11 Apr 20220.68000.68000.60000.60540.605415,640
08 Apr 20220.79280.79280.79280.72390.72397,100
07 Apr 20220.80100.80100.78110.72610.72615,476
06 Apr 20221.00001.00000.82000.77390.773931,433
05 Apr 20221.23901.36261.04811.02901.029013,900
04 Apr 20221.14201.22061.14201.19571.195719,595
01 Apr 20221.14651.20381.14651.19271.192732,866
31 Mar 20221.40001.40001.35791.24511.24518,008
30 Mar 20221.43921.44651.40001.46911.46917,420
29 Mar 20221.42561.43281.11711.39871.398755,416
28 Mar 20221.30361.31611.30361.44271.44277,333
25 Mar 20221.20841.28151.20841.14431.144310,181
24 Mar 20221.13701.16401.13701.24301.24301,366
23 Mar 20221.11401.11401.11401.18451.1845484
22 Mar 20221.06901.16000.90781.14801.14805,555
21 Mar 20221.07401.07401.07201.02301.02304,678
18 Mar 20221.01301.01300.99201.13401.13405,803
17 Mar 20220.98850.98850.98850.98850.9885-
16 Mar 20220.78100.83400.78100.92650.92655,096
15 Mar 20220.67100.96020.65600.68550.68557,638
14 Mar 20220.81300.81300.81300.68600.6860300
11 Mar 20220.95601.05000.88800.87500.875019,146
10 Mar 20220.99000.99000.95000.94250.94255,588
09 Mar 20221.07851.07851.07851.07851.0785-
08 Mar 20220.90101.48270.88800.85100.851040,412
07 Mar 20220.98200.98200.98200.98200.9820-
04 Mar 20221.11401.11401.10300.95650.95651,310
03 Mar 20221.52601.52601.43101.30401.30401,173
02 Mar 20221.54101.54101.54101.54101.5410-
01 Mar 20221.56901.56901.30041.56051.560583
28 Feb 20221.12501.44901.10501.46151.461513,834
25 Feb 20221.03901.03901.03901.17701.17701
24 Feb 20221.01801.03801.01801.04751.04755,020
23 Feb 20221.17101.31501.17101.16451.164580,675
22 Feb 20221.23501.91261.20101.20201.2020129,378
21 Feb 20221.36551.36551.36551.36551.3655-
18 Feb 20221.58901.58901.52801.36551.36552,405
17 Feb 20221.94901.94901.94901.67051.6705100
16 Feb 20222.02302.04701.96602.08152.08155,189
15 Feb 20221.87902.09541.87901.97901.979019,381
14 Feb 20221.57201.85601.53201.89851.89857,799
11 Feb 20221.96802.00801.94801.84551.84554,355
10 Feb 20222.19302.35102.19302.31002.310018,677
09 Feb 20222.23002.23002.23002.24502.24505,000
08 Feb 20222.04602.04601.96802.00552.00559,224
07 Feb 20221.98601.98601.98601.98601.9860-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...