UK markets close in 2 hours 5 minutes

Leverage Shares -1x Microsoft ETP Securities (SMSF.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
529.72+16.42 (+3.20%)
As of 08:05AM BST. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 2024529.72529.72529.72529.72529.72-
16 Apr 2024525.88525.88525.88525.88525.88-
15 Apr 2024517.40517.40517.40517.40517.40-
12 Apr 2024509.75509.75509.75516.67516.671
11 Apr 2024513.30513.30513.30513.30513.30-
10 Apr 2024515.63515.63515.63515.63515.63-
09 Apr 2024508.38508.38508.38508.38508.38-
08 Apr 2024505.38505.38505.38505.38505.38-
05 Apr 2024514.25514.25514.25508.15508.15500
04 Apr 2024503.83503.83503.83503.83503.83-
03 Apr 2024509.50509.50509.50509.50509.50-
02 Apr 2024514.25514.25514.25514.25514.25-
28 Mar 2024511.70511.70511.70511.70511.70-
27 Mar 2024512.65512.65512.65512.65512.65-
26 Mar 20245.085.085.085.085.08-
25 Mar 20245.065.065.065.065.06-
22 Mar 20245.055.055.055.055.05-
21 Mar 20244.984.984.984.984.98-
20 Mar 20245.055.055.055.055.05-
19 Mar 20245.015.015.015.075.075
18 Mar 20245.095.095.095.095.09-
15 Mar 2024514.58514.58514.58514.58514.58-
14 Mar 2024501.15501.45501.15500.98500.985
13 Mar 2024511.50511.50511.50511.50511.50-
12 Mar 2024514.42514.42514.42514.42514.42-
11 Mar 2024527.05527.05527.05526.13526.133
08 Mar 2024517.92517.92517.92517.92517.92-
07 Mar 2024520.10520.10520.10520.10520.10-
06 Mar 2024528.33528.33528.33528.33528.33-
05 Mar 2024527.60527.60527.60527.60527.60-
04 Mar 2024514.58514.58514.58514.58514.58-
01 Mar 20245.205.205.205.205.20-
29 Feb 20245.275.275.275.275.27-
28 Feb 20245.265.265.265.265.26-
27 Feb 20245.285.285.285.285.28-
26 Feb 20245.245.245.245.245.24-
23 Feb 20245.215.215.215.215.21-
22 Feb 20245.245.245.245.245.24-
21 Feb 2024674.76674.76674.76674.76674.76-
20 Feb 2024673.61673.61673.61673.61673.61-
19 Feb 2024671.38671.38671.38671.38671.38-
16 Feb 2024671.02671.02671.02671.02671.02-
15 Feb 2024666.80666.80666.80666.80666.80-
14 Feb 2024661.95661.95661.95661.95661.95-
13 Feb 2024668.28668.28668.28668.28668.28-
12 Feb 2024513.50513.50513.50513.50513.50-
09 Feb 2024645.61645.61645.61645.61645.61-
08 Feb 2024655.69655.69655.69655.69655.69-
07 Feb 2024655.66655.66655.66655.66655.66-
06 Feb 2024669.69669.69669.69669.69669.69-
05 Feb 2024669.31669.31669.31669.31669.31-
02 Feb 2024660.01660.01660.01660.01660.01-
01 Feb 2024672.27672.27672.27672.27672.27-
31 Jan 2024682.81682.81682.81682.81682.81-
30 Jan 2024664.78664.78664.78664.78664.78-
29 Jan 2024662.83662.83662.83662.83662.83-
26 Jan 2024672.10672.10672.10672.10672.10-
25 Jan 2024670.43670.43670.43670.43670.43-
24 Jan 2024674.18674.18674.18674.18674.18-
23 Jan 2024680.30680.30680.30680.30680.30-
22 Jan 2024684.30684.30684.30684.30684.30-
19 Jan 2024680.24680.24680.24680.24680.24-
18 Jan 2024688.48688.48688.48688.48688.48-
17 Jan 2024696.22696.22696.22696.22696.22-
16 Jan 2024694.68694.68694.68694.68694.68-
15 Jan 2024697.79697.79697.79697.79697.79-
12 Jan 2024697.41697.41697.41697.41697.41-
11 Jan 2024704.31704.31704.31704.31704.31-
10 Jan 2024707.62707.62707.62707.62707.62-
09 Jan 2024720.89720.89720.89720.89720.89-
08 Jan 2024722.88722.88722.88722.88722.88-
05 Jan 2024736.39736.39736.39736.39736.39-
04 Jan 2024735.87735.87735.87735.87735.87-
03 Jan 2024730.50730.50730.50730.50730.50-
02 Jan 2024729.84729.84729.84729.84729.84-
29 Dec 2023719.42719.42719.42719.42719.42-
28 Dec 2023720.75720.75720.75720.75720.75-
27 Dec 2023722.96722.96722.96722.96722.96-
22 Dec 2023721.32721.32721.32721.32721.32-
21 Dec 2023723.21723.21723.21723.21723.21-
20 Dec 2023728.82728.82728.82728.82728.82-
19 Dec 2023723.57723.57723.57723.57723.57-
18 Dec 2023724.63724.63724.63724.63724.63-
15 Dec 2023728.00728.00728.00728.00728.00-
14 Dec 2023737.55737.55737.55737.55737.55-
13 Dec 2023721.17721.17721.17721.17721.17-
12 Dec 2023721.02721.02721.02721.02721.02-
11 Dec 2023726.91726.91726.91726.91726.91-
08 Dec 2023720.88720.88720.88720.88720.88-
07 Dec 2023727.18727.18727.18727.18727.18-
06 Dec 2023731.31731.31731.31731.31731.31-
05 Dec 2023723.95723.95723.95723.95723.95-
04 Dec 2023730.51730.51730.51730.51730.51-
01 Dec 2023719.79719.79719.79719.79719.79-
30 Nov 2023711.40711.40711.40711.40711.40-
29 Nov 2023711.39711.39711.39711.39711.39-
28 Nov 2023704.18704.18704.18704.18704.18-
27 Nov 2023711.74711.74711.74711.74711.74-
24 Nov 2023713.58713.58713.58713.58713.58-
23 Nov 2023712.66712.66712.66712.66712.66-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...