UK markets open in 1 hour 11 minutes

Leverage Shares -3x Short US 500 ETP Securities (SSPE.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
2.2032+0.0201 (+0.92%)
At close: 12:56PM BST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 20242.22002.22002.22002.20322.2032425
07 May 20242.31982.31982.31982.18312.1831103
03 May 20242.34002.34002.34002.29082.2908425
02 May 20242.41402.41402.41402.41402.4140-
01 May 20242.43812.43812.43812.43812.4381-
30 Apr 20242.38772.41662.38772.35182.3518251
29 Apr 20242.30712.30712.30712.30712.3071-
26 Apr 20242.32822.32822.32822.32822.3282-
25 Apr 20242.44902.44902.44902.44902.4490-
24 Apr 20242.33352.33452.33352.37862.3786150
23 Apr 20242.38732.39632.38732.36772.36775,000
22 Apr 20242.50462.50502.50462.51172.511748
19 Apr 20242.46112.46112.46112.48432.4843160
18 Apr 20242.40092.40092.40092.40092.4009-
17 Apr 20242.42782.42782.42782.42532.425325
16 Apr 20242.39622.39632.18582.39842.39842,393
15 Apr 20242.28642.28642.28642.29222.292265
12 Apr 20242.26822.26822.26822.26822.2682-
11 Apr 20242.17512.26682.17512.25432.25431,902
10 Apr 20242.24502.24502.24502.23082.23082,000
09 Apr 20242.15302.15302.13222.18642.18642,000
08 Apr 20242.15112.15112.15112.15112.1511-
05 Apr 20242.20662.21002.20662.16762.16762,623
04 Apr 20242.10442.10442.10442.10442.1044-
03 Apr 20242.15002.15002.15002.13182.13182,000
02 Apr 20242.12742.13842.12742.18882.1888701
28 Mar 20242.10192.10192.10192.10192.1019-
27 Mar 20242.14022.14022.14022.14002.1400626
26 Mar 20242.18602.18602.18602.12782.1278639
25 Mar 20242.13832.13832.12262.13132.1313253
22 Mar 20242.11992.11992.11992.11992.1199-
21 Mar 20242.09592.09592.08452.08142.0814296
20 Mar 20242.20542.20542.20542.18752.1875276
19 Mar 20242.25692.25692.21452.20712.2071271
18 Mar 20242.19702.19702.19702.19702.1970-
15 Mar 20242.24792.24792.24792.25482.254893
14 Mar 20242.20772.20772.20772.20772.2077-
13 Mar 20242.17582.17582.17582.17582.1758-
12 Mar 20242.25832.25832.23012.19672.196773
11 Mar 20242.25222.25222.25222.25382.2538400
08 Mar 20242.17842.18342.17842.19752.1975423
07 Mar 20242.19892.19892.19892.19892.1989-
06 Mar 20242.24822.24822.24822.24822.2482-
05 Mar 20242.25792.32872.25792.29982.2998398
04 Mar 20242.23382.23382.23382.24182.2418177
01 Mar 20242.27782.27782.27782.27782.2778-
29 Feb 20242.32672.32672.32672.31912.319168
28 Feb 20242.32472.32472.32472.32472.3247-
27 Feb 20242.45822.45822.45822.33002.3300116
26 Feb 20242.30912.30912.30912.30912.3091-
23 Feb 20242.30102.30102.30102.30102.3010-
22 Feb 20242.34042.34042.34042.34042.3404-
21 Feb 20242.48042.48042.48042.48042.4804-
20 Feb 20242.44532.44532.44532.46812.4681117
19 Feb 20242.44502.44502.44502.42972.4297177
16 Feb 20242.44322.44322.44322.39742.3974112
15 Feb 20242.44502.44502.44502.44502.4450-
14 Feb 20242.49452.49452.49452.49452.4945-
13 Feb 20242.44912.53262.43382.50692.506937
12 Feb 20242.38612.38612.38612.38612.3861-
09 Feb 20242.43102.43182.43102.42922.4292148
08 Feb 20242.46112.46112.46112.46112.4611-
07 Feb 20242.47072.47072.47072.47072.4707-
06 Feb 20242.55222.55222.55222.53822.538223
05 Feb 20242.56262.56262.56262.56262.5626-
02 Feb 20242.52302.52302.52302.52302.5230-
01 Feb 20242.65232.65232.65232.64792.647956
31 Jan 20242.61122.61122.61122.61122.6112-
30 Jan 20242.63112.65472.63112.54912.549169
29 Jan 20242.60992.60992.60992.60992.6099-
26 Jan 20242.57022.57022.57022.57022.5702-
25 Jan 20242.59562.59562.59562.59562.5956-
24 Jan 20242.57522.57522.57522.57522.5752-
23 Jan 20242.66062.84552.66062.67162.6716112
22 Jan 20242.63912.63912.63912.63912.6391-
19 Jan 20242.72592.72592.72592.72592.7259-
18 Jan 20242.82352.82352.82352.80492.8049104
17 Jan 20242.84512.84512.84512.84512.8451-
16 Jan 20242.78922.78922.73962.77872.7787123
15 Jan 20242.75652.75652.75652.75652.7565-
12 Jan 20242.74102.74102.74102.74102.7410-
11 Jan 20242.80752.80752.80752.80752.8075-
10 Jan 20242.77642.77642.77642.77642.7764-
09 Jan 20242.81952.81952.70532.81012.8101180
08 Jan 20242.83792.83792.83792.84862.848673
05 Jan 20242.86542.86542.86542.86542.8654-
04 Jan 20242.85592.85592.85592.84122.8412490
03 Jan 20242.79532.79532.79532.87022.8702362
02 Jan 20242.68272.68272.68272.81392.81396,058
29 Dec 20232.69002.71202.69002.69602.69601,046
28 Dec 20232.67572.68342.67572.69262.69264,720
27 Dec 20232.70342.70342.70342.71512.715195
22 Dec 20232.77882.77882.77882.77882.7788-
21 Dec 20232.80362.81122.80352.80902.809013,301
20 Dec 20232.78182.78182.78182.75442.7544180
19 Dec 20232.76992.76992.76992.76992.7699-
18 Dec 20232.83312.83312.83312.83312.8331-
15 Dec 20232.84592.84592.84592.84592.8459-
14 Dec 20232.84202.84202.84202.84202.8420-
13 Dec 20233.00363.00363.00363.02623.0262210
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...