Leverage Shares -1x Advcd Mcr Dvcs ETP Securities (SAMD.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 02:56PM BST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 190.88 | 190.88 | 190.88 | 190.88 | 190.88 | - |
| 03 May 2024 | 200.45 | 200.45 | 200.45 | 201.77 | 201.77 | 9 |
| 02 May 2024 | 208.45 | 208.45 | 208.45 | 208.45 | 208.45 | - |
| 01 May 2024 | 203.00 | 204.50 | 203.00 | 208.68 | 208.68 | 204 |
| 30 Apr 2024 | 187.70 | 196.70 | 187.70 | 188.32 | 188.32 | 1,370 |
| 29 Apr 2024 | 188.60 | 188.60 | 188.60 | 188.60 | 188.60 | - |
| 26 Apr 2024 | 192.50 | 192.50 | 192.50 | 192.50 | 192.50 | - |
| 25 Apr 2024 | 198.73 | 198.73 | 198.73 | 198.73 | 198.73 | - |
| 24 Apr 2024 | 196.35 | 197.45 | 196.15 | 200.48 | 200.48 | 13 |
| 23 Apr 2024 | 199.43 | 199.43 | 199.43 | 199.43 | 199.43 | - |
| 22 Apr 2024 | 208.55 | 208.55 | 208.40 | 208.63 | 208.63 | 12 |
| 19 Apr 2024 | 199.45 | 199.45 | 199.45 | 204.23 | 204.23 | 410 |
| 18 Apr 2024 | 195.93 | 195.93 | 195.93 | 195.93 | 195.93 | - |
| 17 Apr 2024 | 190.98 | 190.98 | 190.98 | 190.98 | 190.98 | - |
| 16 Apr 2024 | 186.18 | 186.18 | 186.18 | 186.18 | 186.18 | - |
| 15 Apr 2024 | 191.10 | 191.10 | 191.10 | 187.65 | 187.65 | 58 |
| 12 Apr 2024 | 186.60 | 186.60 | 186.60 | 186.60 | 186.60 | - |
| 11 Apr 2024 | 180.25 | 180.25 | 180.25 | 180.25 | 180.25 | - |
| 10 Apr 2024 | 181.32 | 181.32 | 181.32 | 181.32 | 181.32 | - |
| 09 Apr 2024 | 178.77 | 178.77 | 178.77 | 178.77 | 178.77 | - |
| 08 Apr 2024 | 177.70 | 177.70 | 177.70 | 177.70 | 177.70 | - |
| 05 Apr 2024 | 180.60 | 180.60 | 180.60 | 176.35 | 176.35 | 1,410 |
| 04 Apr 2024 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - |
| 03 Apr 2024 | 167.73 | 167.73 | 167.73 | 167.73 | 167.73 | - |
| 02 Apr 2024 | 167.65 | 168.14 | 167.65 | 172.95 | 172.95 | 10 |
| 28 Mar 2024 | 166.95 | 166.95 | 166.95 | 166.95 | 166.95 | - |
| 27 Mar 2024 | 170.77 | 170.77 | 170.77 | 170.77 | 170.77 | - |
| 26 Mar 2024 | 166.95 | 166.95 | 166.95 | 166.95 | 166.95 | - |
| 25 Mar 2024 | 173.30 | 175.35 | 166.50 | 169.07 | 169.07 | 198 |
| 22 Mar 2024 | 171.75 | 171.75 | 171.75 | 171.75 | 171.75 | - |
| 21 Mar 2024 | 167.07 | 167.07 | 167.07 | 167.07 | 167.07 | - |
| 20 Mar 2024 | 172.63 | 172.63 | 172.63 | 172.63 | 172.63 | - |
| 19 Mar 2024 | 167.63 | 167.63 | 167.63 | 167.63 | 167.63 | - |
| 18 Mar 2024 | 157.82 | 157.82 | 157.82 | 157.82 | 157.82 | - |
| 15 Mar 2024 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - |
| 14 Mar 2024 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - |
| 13 Mar 2024 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - |
| 12 Mar 2024 | 150.20 | 150.20 | 150.20 | 150.20 | 150.20 | - |
| 11 Mar 2024 | 150.50 | 150.50 | 150.50 | 150.07 | 150.07 | 4,272 |
| 08 Mar 2024 | 142.75 | 142.75 | 141.65 | 142.13 | 142.13 | 3,560 |
| 07 Mar 2024 | 142.70 | 142.70 | 142.70 | 142.70 | 142.70 | - |
| 06 Mar 2024 | 145.63 | 145.63 | 145.63 | 145.63 | 145.63 | - |
| 05 Mar 2024 | 150.40 | 150.40 | 150.40 | 150.40 | 150.40 | - |
| 04 Mar 2024 | 149.15 | 149.15 | 145.55 | 146.38 | 146.38 | 1,710 |
| 01 Mar 2024 | 153.95 | 153.95 | 153.95 | 153.43 | 153.43 | 1,610 |
| 29 Feb 2024 | 165.15 | 165.15 | 165.15 | 165.15 | 165.15 | - |
| 28 Feb 2024 | 175.15 | 175.15 | 175.15 | 175.15 | 175.15 | - |
| 27 Feb 2024 | 174.05 | 174.05 | 174.05 | 174.05 | 174.05 | - |
| 26 Feb 2024 | 174.30 | 174.30 | 174.30 | 174.15 | 174.15 | 1,470 |
| 23 Feb 2024 | 174.68 | 174.68 | 174.68 | 174.68 | 174.68 | - |
| 22 Feb 2024 | 178.05 | 178.05 | 171.95 | 169.07 | 169.07 | 151,360 |
| 21 Feb 2024 | 191.45 | 191.45 | 191.45 | 191.45 | 191.45 | - |
| 20 Feb 2024 | 190.18 | 190.18 | 190.18 | 190.18 | 190.18 | - |
| 19 Feb 2024 | 179.50 | 179.50 | 179.50 | 179.50 | 179.50 | - |
| 16 Feb 2024 | 180.50 | 180.50 | 180.50 | 178.25 | 178.25 | 150,000 |
| 15 Feb 2024 | 178.55 | 178.55 | 178.55 | 178.55 | 178.55 | - |
| 14 Feb 2024 | 179.77 | 179.77 | 179.77 | 179.77 | 179.77 | - |
| 13 Feb 2024 | 182.77 | 182.77 | 182.77 | 182.77 | 182.77 | - |
| 12 Feb 2024 | 178.25 | 178.25 | 178.25 | 178.25 | 178.25 | - |
| 09 Feb 2024 | 182.27 | 182.27 | 182.27 | 182.27 | 182.27 | - |
| 08 Feb 2024 | 183.85 | 183.85 | 183.85 | 183.85 | 183.85 | - |
| 07 Feb 2024 | 184.23 | 184.23 | 184.23 | 184.23 | 184.23 | - |
| 06 Feb 2024 | 186.70 | 186.70 | 186.70 | 186.70 | 186.70 | - |
| 05 Feb 2024 | 176.20 | 176.20 | 176.20 | 182.70 | 182.70 | 1,390 |
| 02 Feb 2024 | 178.35 | 178.35 | 178.35 | 178.35 | 178.35 | - |
| 01 Feb 2024 | 184.70 | 184.70 | 184.70 | 187.32 | 187.32 | 1,370 |
| 31 Jan 2024 | 195.40 | 195.40 | 195.40 | 187.35 | 187.35 | 1,400 |
| 30 Jan 2024 | 177.48 | 177.48 | 177.48 | 177.48 | 177.48 | - |
| 29 Jan 2024 | 178.55 | 178.55 | 178.55 | 178.55 | 178.55 | - |
| 26 Jan 2024 | 174.02 | 174.02 | 174.02 | 174.02 | 174.02 | - |
| 25 Jan 2024 | 172.05 | 172.05 | 172.05 | 172.05 | 172.05 | - |
| 24 Jan 2024 | 175.25 | 175.25 | 175.25 | 175.25 | 175.25 | - |
| 23 Jan 2024 | 187.15 | 187.15 | 187.15 | 187.15 | 187.15 | - |
| 22 Jan 2024 | 177.70 | 177.70 | 177.70 | 187.35 | 187.35 | 1,420 |
| 19 Jan 2024 | 189.98 | 189.98 | 189.98 | 189.98 | 189.98 | - |
| 18 Jan 2024 | 194.75 | 194.75 | 194.75 | 193.07 | 193.07 | 1,310 |
| 17 Jan 2024 | 200.88 | 200.88 | 200.88 | 200.88 | 200.88 | - |
| 16 Jan 2024 | 210.45 | 210.45 | 200.10 | 199.50 | 199.50 | 777 |
| 15 Jan 2024 | 215.13 | 215.13 | 215.13 | 215.13 | 215.13 | - |
| 12 Jan 2024 | 215.73 | 215.73 | 215.73 | 215.73 | 215.73 | - |
| 11 Jan 2024 | 219.48 | 219.48 | 219.48 | 219.48 | 219.48 | - |
| 10 Jan 2024 | 214.40 | 214.40 | 214.40 | 214.40 | 214.40 | - |
| 09 Jan 2024 | 214.50 | 214.50 | 214.50 | 214.50 | 214.50 | - |
| 08 Jan 2024 | 218.32 | 218.32 | 218.32 | 218.32 | 218.32 | - |
| 05 Jan 2024 | 226.77 | 226.77 | 226.77 | 226.77 | 226.77 | - |
| 04 Jan 2024 | 231.60 | 231.60 | 231.60 | 231.60 | 231.60 | - |
| 03 Jan 2024 | 237.45 | 237.45 | 237.45 | 237.13 | 237.13 | 300 |
| 02 Jan 2024 | 229.45 | 229.45 | 229.45 | 229.45 | 229.45 | - |
| 29 Dec 2023 | 212.93 | 212.93 | 212.93 | 212.93 | 212.93 | - |
| 28 Dec 2023 | 213.45 | 213.45 | 213.45 | 213.45 | 213.45 | - |
| 27 Dec 2023 | 219.32 | 219.32 | 219.32 | 219.32 | 219.32 | - |
| 22 Dec 2023 | 227.02 | 227.02 | 227.02 | 227.02 | 227.02 | - |
| 21 Dec 2023 | 230.05 | 230.05 | 230.05 | 230.05 | 230.05 | - |
| 20 Dec 2023 | 229.25 | 229.25 | 229.25 | 231.25 | 231.25 | 1,140 |
| 19 Dec 2023 | 228.48 | 228.48 | 228.48 | 228.48 | 228.48 | - |
| 18 Dec 2023 | 232.20 | 232.20 | 232.20 | 232.20 | 232.20 | - |
| 15 Dec 2023 | 229.73 | 229.73 | 229.73 | 229.73 | 229.73 | - |
| 14 Dec 2023 | 230.95 | 230.95 | 230.95 | 230.65 | 230.65 | 100 |
| 13 Dec 2023 | 237.38 | 237.38 | 237.38 | 237.38 | 237.38 | - |
| 12 Dec 2023 | 242.35 | 242.35 | 242.35 | 232.90 | 232.90 | 200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.