UK markets closed

Leverage Shares -1x Tesla ETP Securities (TSLS.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
0.7962+0.0030 (+0.38%)
At close: 01:02PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20240.77740.78290.77740.79620.796239
01 May 20240.79990.79990.79980.79320.7932100
30 Apr 20240.75611.03330.75610.77760.7776283,162
29 Apr 20240.82100.82100.77450.74740.7474117,830
26 Apr 20240.86280.86280.86280.86180.861820
25 Apr 20240.91230.91230.90990.88450.884524
24 Apr 20240.90590.92510.90120.91380.9138816
23 Apr 20241.05901.05900.94541.02591.025910,020
22 Apr 20241.03701.06301.03701.06521.065211,360
19 Apr 20241.01301.01881.01300.99790.9979120
18 Apr 20240.96230.99890.96230.99190.9919100
17 Apr 20240.95400.96520.95100.96070.9607200
16 Apr 20240.93880.96610.87780.94910.949113,710
15 Apr 20240.87980.88890.87980.90290.9029648
12 Apr 20240.87120.87120.87120.87120.8712-
11 Apr 20240.88050.88050.87830.88070.880724
10 Apr 20240.87120.87120.87120.87120.8712-
09 Apr 20240.86780.92150.86780.85930.8593568
08 Apr 20240.88180.88760.88020.86580.8658699
05 Apr 20240.87960.92680.87790.92400.9240990
04 Apr 20240.88940.89080.88770.87780.87783,482
03 Apr 20240.91050.91930.91050.89930.89931,520
02 Apr 20240.89330.90890.83570.91080.9108620,204
28 Mar 20240.85200.85200.85200.85200.8520-
27 Mar 20240.83710.83710.83710.83710.8371-
26 Mar 20240.83660.83660.83660.83660.8366-
25 Mar 20240.89620.89620.89620.87760.877627,032
22 Mar 20240.88870.88870.87440.89250.892560,000
21 Mar 20240.86800.86800.86800.86800.8680-
20 Mar 20240.87990.87990.87990.87990.8799-
19 Mar 20240.89010.93210.86430.87990.8799100
18 Mar 20240.89860.89860.89860.87590.87593,000
15 Mar 20240.92620.93350.92620.93800.93806,577
14 Mar 20240.89820.92760.89820.93300.933062
13 Mar 20240.87930.88870.87930.88520.8852601
12 Mar 20240.79290.79290.79290.85500.8550504
11 Mar 20240.83860.85360.83860.85270.852716,141
08 Mar 20240.86950.86950.86950.86950.8695-
07 Mar 20240.85970.85970.85970.85970.8597-
06 Mar 20240.86140.86140.86140.86140.8614-
05 Mar 20240.76320.76320.76320.85230.85231,893
04 Mar 20240.80130.80130.80130.80130.8013-
01 Mar 20240.75940.75940.75940.76270.7627100
29 Feb 20240.76700.76700.76700.76700.7670-
28 Feb 20240.74560.74560.74560.74560.7456-
27 Feb 20240.75500.77880.75500.75860.75861,000
26 Feb 20240.76650.76650.76650.76480.7648680
23 Feb 20240.78330.78330.78330.78740.78742,501
22 Feb 20240.79170.79170.79170.79110.79111,000
21 Feb 20240.77410.77410.77410.78970.78972,000
20 Feb 20240.75850.79890.75850.79500.7950777
19 Feb 20240.77460.77460.77460.77460.7746-
16 Feb 20240.77080.77080.75730.76200.76201,201
15 Feb 20240.79440.79440.79440.79440.7944-
14 Feb 20240.81920.81920.81920.83100.8310925
13 Feb 20240.82320.82320.82320.83460.83461,740
12 Feb 20240.79000.80610.79000.80560.80561,725
09 Feb 20240.81150.81150.80880.80680.8068628
08 Feb 20240.80750.80750.80750.80750.8075-
07 Feb 20240.81000.82020.81000.82400.82407,032
06 Feb 20240.81450.81450.81450.84110.84115,315
05 Feb 20240.83000.83000.83000.86680.8668773
02 Feb 20240.81970.82200.81970.84060.84066,300
01 Feb 20240.81760.83330.81760.83420.83425,700
31 Jan 20240.82660.82660.81900.81030.81031,437
30 Jan 20240.79500.79500.76700.79830.79833,649
29 Jan 20240.83000.83000.83000.81270.8127855
26 Jan 20240.84150.84200.83360.83850.838516,925
25 Jan 20240.77540.83210.77540.83270.832720,422
24 Jan 20240.73990.74510.73540.74200.742022,898
23 Jan 20240.75000.75180.72320.74600.746024,927
22 Jan 20240.73950.73950.72550.74890.74893,100
19 Jan 20240.74810.74810.74810.74810.7481-
18 Jan 20240.72600.72600.72290.73860.73865,684
17 Jan 20240.72660.72660.72330.73300.733030
16 Jan 20240.73050.73330.69080.70710.707120,911
15 Jan 20240.71090.71450.70720.71070.71074,410
12 Jan 20240.69900.71140.69900.70590.70598,408
11 Jan 20240.68120.69290.68010.69360.693615,510
10 Jan 20240.66540.67610.66540.67470.67478,140
09 Jan 20240.65530.67310.63750.66830.668311,268
08 Jan 20240.66280.66280.66240.65810.65813,000
05 Jan 20240.65680.65680.65680.65680.6568-
04 Jan 20240.65500.65610.65330.64820.6482793
03 Jan 20240.63340.64250.63340.65490.654970
02 Jan 20240.62710.64020.60050.62780.627851,649
29 Dec 20230.61600.61600.61600.61600.6160-
28 Dec 20230.60200.60200.60200.60620.606210,000
27 Dec 20230.59970.59970.59920.59830.59831,506
22 Dec 20230.61330.61330.61330.61330.6133-
21 Dec 20230.62470.62470.62470.62160.62162,000
20 Dec 20230.61000.61000.61000.61200.6120400
19 Dec 20230.61440.65190.61240.60960.609632,950
18 Dec 20230.61480.61480.61480.61480.6148-
15 Dec 20230.62340.62340.62340.62340.6234-
14 Dec 20230.65710.65710.63680.63320.633224,475
13 Dec 20230.67140.68520.66790.68520.685231,048
12 Dec 20230.65610.65610.64710.66770.667710
11 Dec 20230.65640.65640.65640.65640.6564-
08 Dec 20230.65490.65490.65270.64480.64483,854
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...