UK Markets close in 7 hrs

Leverage Shares -1x Salesforce.Com ETC (CRMS.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
14.54+0.62 (+4.49%)
As of 06:16AM BST. Market open.
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Sept 2022------
27 Sept 202214.8714.8714.8714.6414.641
26 Sept 202214.7514.7514.7514.7514.75-
23 Sept 202214.8114.8114.8114.8114.81-
22 Sept 202214.4514.4514.4514.4514.45-
21 Sept 202214.3214.3214.3214.3214.32-
20 Sept 202214.3214.3214.3214.3214.32-
16 Sept 202214.4014.4014.4014.4014.40-
15 Sept 202213.9013.9013.9013.9013.90-
14 Sept 202213.5013.5013.5013.5013.50-
13 Sept 202213.6713.6713.6713.6713.67-
12 Sept 202213.2713.2713.2713.2713.27-
09 Sept 202213.7013.7013.7013.4813.4810
08 Sept 202213.9113.9113.9113.9113.91-
07 Sept 202214.4014.4014.4014.4014.40-
06 Sept 202214.3214.3214.3214.2714.27-
05 Sept 202214.2514.2514.2514.2514.25-
02 Sept 202213.7613.7613.7613.7613.76-
01 Sept 202214.4314.4314.4314.4314.43-
31 Aug 202213.8613.8613.8613.8613.86-
30 Aug 202213.7413.7413.7413.7413.74-
26 Aug 202212.9312.9312.9312.9312.93-
25 Aug 202213.0213.0213.0213.0213.02-
24 Aug 202212.4312.4312.4312.1612.16115
23 Aug 202211.6311.6311.6312.5012.502
22 Aug 202212.4012.4012.4012.4012.40-
19 Aug 202211.9611.9611.9612.0612.0650
18 Aug 202211.7711.7711.7711.6911.69260
17 Aug 202211.7311.7311.7311.7311.73-
16 Aug 202211.6511.6511.6511.6511.65-
15 Aug 202211.5711.5711.5711.5711.5750
12 Aug 202211.7411.7411.7411.7411.74-
11 Aug 202211.5311.5311.5311.6911.6950
10 Aug 202211.6611.6611.6611.6611.66-
09 Aug 202212.0712.0712.0712.0712.07-
08 Aug 202211.4911.4911.4911.4811.4850
05 Aug 202211.7511.7511.7511.7511.75-
04 Aug 202211.5611.5611.5611.7111.7191
03 Aug 202211.6111.6111.6111.6111.61-
02 Aug 202212.1512.1512.1512.1512.15-
01 Aug 202211.9611.9611.9611.9611.96-
29 Jul 202212.2112.2112.2112.2112.21-
28 Jul 202212.1812.1812.1812.1812.18-
27 Jul 202212.4612.4612.4612.4612.46-
26 Jul 202212.8212.8212.8212.8212.82-
25 Jul 202212.1512.1512.1512.5312.5310
22 Jul 202212.1312.1312.1312.1312.13-
21 Jul 202212.1712.1712.1712.1712.17-
20 Jul 202212.2312.2312.2312.2312.23-
19 Jul 202212.9912.9912.9912.9912.99-
18 Jul 202213.0213.0213.0213.0213.02-
15 Jul 202213.4413.4413.4413.4413.44-
14 Jul 202213.9713.9713.9713.9713.97-
13 Jul 202213.5513.5513.5513.5513.55-
12 Jul 202213.3813.3813.3813.3813.38-
11 Jul 202212.8212.8212.8212.8212.82-
08 Jul 202212.7312.7312.7312.7312.73-
07 Jul 202212.8812.8812.8812.8812.88-
06 Jul 202213.0313.0313.0313.0313.03-
05 Jul 202213.3613.3612.8513.4013.40114
04 Jul 202213.4413.4413.4413.4413.44-
01 Jul 202213.5013.5013.5013.5013.50-
30 Jun 202213.6213.6213.6213.6213.62-
29 Jun 202213.1013.1013.1013.1813.18240
28 Jun 202213.3913.3913.3912.7812.78299
27 Jun 202212.2712.2712.2712.2712.27-
24 Jun 202212.9612.9612.9612.3212.3242
23 Jun 202213.3613.3613.3613.1813.18277
22 Jun 202213.4013.4013.4013.4013.40-
21 Jun 202213.4613.4613.4613.4613.46-
20 Jun 202213.8513.8513.8513.7513.75230
17 Jun 202213.8213.8213.8213.8213.82-
16 Jun 202214.1414.1414.1414.0714.07300
15 Jun 202213.7213.7213.7213.6413.6459
14 Jun 202212.3612.3612.3613.9513.952
13 Jun 202212.1312.1912.1313.5913.59406
10 Jun 202212.9012.9012.9012.9012.90-
09 Jun 202211.9811.9811.9811.9811.98-
08 Jun 202212.2312.2312.2312.2312.23-
07 Jun 202213.6613.6613.6612.3012.3010
06 Jun 202212.4212.4212.4212.4212.42-
01 Jun 202212.9312.9312.9312.9312.93-
31 May 202215.0215.0215.0214.4114.4121
30 May 202213.9413.9413.9413.9413.94-
27 May 202214.3514.3514.3514.3514.35-
26 May 202214.5214.5214.5214.5214.52-
25 May 202214.9514.9514.9514.8114.8170
24 May 202215.0815.0815.0815.0815.08-
23 May 202214.5914.5914.5914.7214.72183
20 May 202214.7614.7614.7615.0515.0592
19 May 202214.9214.9214.9214.9214.92-
18 May 202214.7114.7114.7114.7114.71-
17 May 202214.1714.1714.1714.6514.6523
16 May 202214.1314.1314.1314.4114.41220
13 May 202214.0514.0514.0514.0514.05-
12 May 202214.8414.8414.8414.1914.1970
11 May 202214.1614.1614.1614.1614.16-
10 May 202214.1614.1614.1614.2914.29220
09 May 202214.1614.1614.1614.2814.2822
06 May 202213.8313.8313.8313.8313.83-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...