UK markets close in 3 hours 42 minutes

Leverage Shares 3x Square ETP (SQ3.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
0.0111+0.0010 (+9.90%)
As of 10:42AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
06 Jul 20220.01160.01160.01110.01110.0111296,020
05 Jul 20220.00950.01300.00900.01010.0101660
04 Jul 20220.01040.01040.00980.00980.0098250,433
01 Jul 20220.00900.00900.00900.01010.0101333
30 Jun 20220.00960.00960.00830.01140.011410,500
29 Jun 20220.01090.01100.01000.01010.0101200,890
28 Jun 20220.01330.01330.01070.01180.0118150,057
27 Jun 20220.01430.01430.01290.01350.013520,300
24 Jun 20220.01220.01370.01220.01330.0133530,082
23 Jun 20220.01010.01010.00970.01170.0117134,900
22 Jun 20220.00890.00890.00890.01210.0121300
21 Jun 20220.00950.01130.00940.01170.0117378,617
20 Jun 20220.00870.00870.00870.00870.0087-
17 Jun 20220.00810.00840.00770.00810.0081158,205
16 Jun 20220.00950.00950.00780.00800.00803,652,496
15 Jun 20220.01000.01120.00960.01100.0110542,341
14 Jun 20220.01170.03010.00990.00990.0099425,656
13 Jun 20220.01450.01450.01160.01160.01161,440,320
10 Jun 20220.02220.02220.01650.01820.01822,367,940
09 Jun 20220.03020.03020.02500.02470.0247630,033
08 Jun 20220.02960.02960.02960.03180.0318100
07 Jun 20220.02530.03430.02530.02870.028767,412
06 Jun 20220.03200.03200.03000.03080.0308217,900
01 Jun 20220.03100.03100.03100.03200.03204,980
31 May 20220.04300.04300.02710.03550.0355523,717
30 May 20220.04010.04240.04010.04240.04246,522
27 May 20220.03120.03160.03090.03580.035826,416
26 May 20220.02630.02630.02400.02810.02816,001
25 May 20220.02380.02430.02200.02400.0240113,031
24 May 20220.02800.03330.02690.02360.0236964,067
23 May 20220.03390.03390.02900.03160.0316661,010
20 May 20220.03940.04060.03160.03260.0326490,327
19 May 20220.02860.03670.02840.03710.03711,073,402
18 May 20220.03100.03100.03100.03330.03331,000
17 May 20220.03170.03430.02760.03090.0309880,746
16 May 20220.03360.03360.02900.02970.0297320,513
13 May 20220.02880.03400.02850.03290.0329101,210
12 May 20220.02140.02670.01950.02610.0261915,138
11 May 20220.04300.04300.03320.03330.033339,000
10 May 20220.04410.08190.04050.04200.0420192,462
09 May 20220.06500.06500.04080.03850.03851,140,968
06 May 20220.07400.07520.05800.06330.06331,545,343
05 May 20220.08650.09130.06760.06540.0654647,456
04 May 20220.07500.07500.06150.06330.0633157,203
03 May 20220.09270.09350.08730.09040.090453,109
29 Apr 20220.08400.08760.08040.09040.0904433
28 Apr 20220.08250.08250.07460.07680.076822,459
27 Apr 20220.08540.08540.07380.07800.078093,793
26 Apr 20220.09810.12660.08300.08330.083384,744
25 Apr 20220.09630.09630.08260.09570.095740,898
22 Apr 20220.09970.10420.09770.09390.093968,767
21 Apr 20220.13180.13240.11240.10860.108636,474
20 Apr 20220.16120.16120.13500.13380.133847,365
19 Apr 20220.15080.15800.14210.16730.167343,948
14 Apr 20220.16960.17130.15600.15980.159810,359
13 Apr 20220.16410.16410.15300.17130.17139,388
12 Apr 20220.17800.21540.17490.17830.1783572
11 Apr 20220.15840.16000.14940.15520.1552111,398
08 Apr 20220.17560.17670.16200.17030.170368,286
07 Apr 20220.18700.19360.17500.16830.1683103,230
06 Apr 20220.22320.22320.16800.17160.1716293,990
05 Apr 20220.27500.28680.22400.23030.230376,985
04 Apr 20220.22280.26310.22150.26100.261097,442
01 Apr 20220.23000.23860.21100.22790.2279178,061
31 Mar 20220.27000.27000.23100.23430.2343248,907
30 Mar 20220.29550.31390.27000.27040.2704106,096
29 Mar 20220.24150.27660.24150.27120.2712230,331
28 Mar 20220.20900.23500.20760.22520.2252128,031
25 Mar 20220.23120.24160.19300.20120.2012163,571
24 Mar 20220.24400.25900.20700.22900.2290506,923
23 Mar 20220.27700.27700.24000.26400.2640125,296
22 Mar 20220.22500.29000.12980.27150.271541,437
21 Mar 20220.25300.25900.21600.23650.2365138,519
18 Mar 20220.19500.23600.19100.23700.237099,521
17 Mar 20220.15900.18700.15000.18950.189584,325
16 Mar 20220.10800.14800.10800.14500.145071,960
15 Mar 20220.09000.12940.08850.10200.102043,260
14 Mar 20220.11700.11700.09500.09550.095575,793
11 Mar 20220.14400.14700.12900.12700.12701,146
10 Mar 20220.14900.14900.12700.12650.12653,518
09 Mar 20220.12900.13400.12900.14650.146516,251
08 Mar 20220.10300.22680.09450.09450.094518,927
07 Mar 20220.12400.13400.10000.11650.116555,042
04 Mar 20220.16600.18700.16600.14500.1450219,045
03 Mar 20220.21800.24000.18700.19250.1925270,435
02 Mar 20220.25000.25000.21000.21750.217511,404
01 Mar 20220.26200.27000.16690.24450.2445128,084
28 Feb 20220.19900.24000.19300.26950.269591,551
25 Feb 20220.16700.20400.16700.20550.2055198,077
24 Feb 20220.08700.10000.07600.09950.099555,048
23 Feb 20220.12500.12500.10700.10700.107021,319
22 Feb 20220.11600.18590.11600.12150.1215830
21 Feb 20220.14100.14100.11800.11850.118531,903
18 Feb 20220.18200.18200.13500.13700.137058,722
17 Feb 20220.18800.19000.18000.18150.181523,674
16 Feb 20220.23100.23100.20000.20050.200516,592
15 Feb 20220.22400.23000.19390.20650.20658,243
14 Feb 20220.17300.21800.17000.22700.227040,261
11 Feb 20220.18600.24000.17500.20700.207020,084
10 Feb 20220.20800.21600.20800.23600.236010,778
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...