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

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Jul 2022	0.0026	0.0030	0.0026	0.0027	0.0027	210,972
30 Jun 2022	0.0029	0.0030	0.0022	0.0050	0.0050	46,757,633
29 Jun 2022	0.0035	0.0035	0.0031	0.0031	0.0031	4,045,125
28 Jun 2022	0.0045	0.0055	0.0038	0.0060	0.0060	5,479,939
27 Jun 2022	0.0065	0.0065	0.0046	0.0052	0.0052	16,228
24 Jun 2022	0.0063	0.0065	0.0060	0.0061	0.0061	10,950
23 Jun 2022	0.0041	0.0050	0.0041	0.0048	0.0048	12,072,005
22 Jun 2022	0.0058	0.0058	0.0041	0.0045	0.0045	29,965,970
21 Jun 2022	0.0047	0.0060	0.0042	0.0060	0.0060	3,883,663
20 Jun 2022	0.0044	0.0046	0.0044	0.0044	0.0044	1,637,208
17 Jun 2022	0.0041	0.0041	0.0041	0.0038	0.0038	100,000
16 Jun 2022	0.0044	0.0044	0.0038	0.0044	0.0044	8,804
15 Jun 2022	0.0040	0.0040	0.0040	0.0050	0.0050	454,611
14 Jun 2022	0.0037	0.0119	0.0037	0.0039	0.0039	105,004
13 Jun 2022	0.0050	0.0054	0.0042	0.0043	0.0043	9,150,903
10 Jun 2022	0.0097	0.0097	0.0069	0.0095	0.0095	2,151,619
09 Jun 2022	0.0131	0.0133	0.0106	0.0108	0.0108	1,421,872
08 Jun 2022	0.0122	0.0126	0.0122	0.0139	0.0139	100,001
07 Jun 2022	0.0121	0.0195	0.0108	0.0115	0.0115	370,605
06 Jun 2022	0.0133	0.0143	0.0126	0.0135	0.0135	1,547,806
01 Jun 2022	0.0200	0.0200	0.0139	0.0143	0.0143	2,392,358
31 May 2022	0.0218	0.0218	0.0216	0.0206	0.0206	60,000
30 May 2022	0.0196	0.0210	0.0169	0.0208	0.0208	5,618,013
27 May 2022	0.0144	0.0170	0.0144	0.0173	0.0173	1,273,166
26 May 2022	0.0130	0.0145	0.0119	0.0139	0.0139	690,028
25 May 2022	0.0104	0.0109	0.0100	0.0123	0.0123	5,226,304
24 May 2022	0.0100	0.0154	0.0100	0.0100	0.0100	33,000
23 May 2022	0.0139	0.0140	0.0115	0.0135	0.0135	981,018
20 May 2022	0.0165	0.0167	0.0125	0.0132	0.0132	2,471,401
19 May 2022	0.0139	0.0147	0.0124	0.0148	0.0148	266,005
18 May 2022	0.0141	0.0141	0.0141	0.0141	0.0141	-
17 May 2022	0.0180	0.0293	0.0180	0.0119	0.0119	3,844,601
16 May 2022	0.0170	0.0177	0.0119	0.0119	0.0119	4,565,344
13 May 2022	0.0172	0.0172	0.0172	0.0172	0.0172	-
12 May 2022	0.0108	0.0108	0.0088	0.0111	0.0111	1,419,899
11 May 2022	0.0350	0.0350	0.0130	0.0143	0.0143	3,039,532
10 May 2022	0.0723	0.2762	0.0559	0.0559	0.0559	176,127
09 May 2022	0.1288	0.1288	0.0819	0.0833	0.0833	96,679
06 May 2022	0.2060	0.2074	0.1677	0.1792	0.1792	17,597
05 May 2022	0.3267	0.3267	0.2560	0.2001	0.2001	74,866
04 May 2022	0.3078	0.3083	0.2872	0.2443	0.2443	43,368
03 May 2022	0.2727	0.3365	0.2667	0.3037	0.3037	43,386
29 Apr 2022	0.2677	0.2944	0.2611	0.2804	0.2804	6,101
28 Apr 2022	0.3145	0.3145	0.3000	0.2435	0.2435	117,238
27 Apr 2022	0.3230	0.3275	0.3034	0.3092	0.3092	6,615
26 Apr 2022	0.3960	0.5108	0.3570	0.3451	0.3451	15,786
25 Apr 2022	0.3425	0.3425	0.3285	0.3814	0.3814	69,294
22 Apr 2022	0.4018	0.4413	0.4018	0.4042	0.4042	2,416
21 Apr 2022	0.5436	0.5503	0.4424	0.4390	0.4390	10,906
20 Apr 2022	0.5683	0.5984	0.5040	0.5187	0.5187	30,072
19 Apr 2022	0.5118	0.6283	0.4990	0.5623	0.5623	10,552
14 Apr 2022	0.6354	0.6365	0.5514	0.5485	0.5485	167,102
13 Apr 2022	0.5821	0.5821	0.5821	0.6205	0.6205	5,860
12 Apr 2022	0.6054	0.9259	0.6054	0.6564	0.6564	4,132
11 Apr 2022	0.6800	0.6800	0.6000	0.6054	0.6054	15,640
08 Apr 2022	0.7928	0.7928	0.7928	0.7239	0.7239	7,100
07 Apr 2022	0.8010	0.8010	0.7811	0.7261	0.7261	5,476
06 Apr 2022	1.0000	1.0000	0.8200	0.7739	0.7739	31,433
05 Apr 2022	1.2390	1.3626	1.0481	1.0290	1.0290	13,900
04 Apr 2022	1.1420	1.2206	1.1420	1.1957	1.1957	19,595
01 Apr 2022	1.1465	1.2038	1.1465	1.1927	1.1927	32,866
31 Mar 2022	1.4000	1.4000	1.3579	1.2451	1.2451	8,008
30 Mar 2022	1.4392	1.4465	1.4000	1.4691	1.4691	7,420
29 Mar 2022	1.4256	1.4328	1.1171	1.3987	1.3987	55,416
28 Mar 2022	1.3036	1.3161	1.3036	1.4427	1.4427	7,333
25 Mar 2022	1.2084	1.2815	1.2084	1.1443	1.1443	10,181
24 Mar 2022	1.1370	1.1640	1.1370	1.2430	1.2430	1,366
23 Mar 2022	1.1140	1.1140	1.1140	1.1845	1.1845	484
22 Mar 2022	1.0690	1.1600	0.9078	1.1480	1.1480	5,555
21 Mar 2022	1.0740	1.0740	1.0720	1.0230	1.0230	4,678
18 Mar 2022	1.0130	1.0130	0.9920	1.1340	1.1340	5,803
17 Mar 2022	0.9885	0.9885	0.9885	0.9885	0.9885	-
16 Mar 2022	0.7810	0.8340	0.7810	0.9265	0.9265	5,096
15 Mar 2022	0.6710	0.9602	0.6560	0.6855	0.6855	7,638
14 Mar 2022	0.8130	0.8130	0.8130	0.6860	0.6860	300
11 Mar 2022	0.9560	1.0500	0.8880	0.8750	0.8750	19,146
10 Mar 2022	0.9900	0.9900	0.9500	0.9425	0.9425	5,588
09 Mar 2022	1.0785	1.0785	1.0785	1.0785	1.0785	-
08 Mar 2022	0.9010	1.4827	0.8880	0.8510	0.8510	40,412
07 Mar 2022	0.9820	0.9820	0.9820	0.9820	0.9820	-
04 Mar 2022	1.1140	1.1140	1.1030	0.9565	0.9565	1,310
03 Mar 2022	1.5260	1.5260	1.4310	1.3040	1.3040	1,173
02 Mar 2022	1.5410	1.5410	1.5410	1.5410	1.5410	-
01 Mar 2022	1.5690	1.5690	1.3004	1.5605	1.5605	83
28 Feb 2022	1.1250	1.4490	1.1050	1.4615	1.4615	13,834
25 Feb 2022	1.0390	1.0390	1.0390	1.1770	1.1770	1
24 Feb 2022	1.0180	1.0380	1.0180	1.0475	1.0475	5,020
23 Feb 2022	1.1710	1.3150	1.1710	1.1645	1.1645	80,675
22 Feb 2022	1.2350	1.9126	1.2010	1.2020	1.2020	129,378
21 Feb 2022	1.3655	1.3655	1.3655	1.3655	1.3655	-
18 Feb 2022	1.5890	1.5890	1.5280	1.3655	1.3655	2,405
17 Feb 2022	1.9490	1.9490	1.9490	1.6705	1.6705	100
16 Feb 2022	2.0230	2.0470	1.9660	2.0815	2.0815	5,189
15 Feb 2022	1.8790	2.0954	1.8790	1.9790	1.9790	19,381
14 Feb 2022	1.5720	1.8560	1.5320	1.8985	1.8985	7,799
11 Feb 2022	1.9680	2.0080	1.9480	1.8455	1.8455	4,355
10 Feb 2022	2.1930	2.3510	2.1930	2.3100	2.3100	18,677
09 Feb 2022	2.2300	2.2300	2.2300	2.2450	2.2450	5,000
08 Feb 2022	2.0460	2.0460	1.9680	2.0055	2.0055	9,224
07 Feb 2022	1.9860	1.9860	1.9860	1.9860	1.9860	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,168.65-0.63(-0.01%)

FTSE 25018,636.98-29.80(-0.16%)

AIM875.21-1.01(-0.12%)

GBP/EUR1.1593-0.0018(-0.16%)

GBP/USD1.2103-0.0072(-0.59%)

BTC-GBP15,961.20-104.16(-0.65%)

LEVERAGE SHARES PUBLIC LIMITED (CON3.L)

FTSE 100
7,168.65
-0.63(-0.01%)

FTSE 250
18,636.98
-29.80(-0.16%)

AIM
875.21
-1.01(-0.12%)

GBP/EUR
1.1593
-0.0018(-0.16%)

GBP/USD
1.2103
-0.0072(-0.59%)

BTC-GBP
15,961.20
-104.16(-0.65%)