Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Leverage Shares (TSMG.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 18.45 18.53 17.90 18.10 14,311
17th Jul 2025 (Thu) 18.75 19.32 18.50 18.97 24,943
16th Jul 2025 (Wed) 17.52 17.80 17.42 17.87 2,069
15th Jul 2025 (Tue) 17.35 17.72 17.34 17.68 9,317
14th Jul 2025 (Mon) 16.51 16.56 16.49 16.60 321
11th Jul 2025 (Fri) 16.87 16.89 16.87 16.71 6,959
10th Jul 2025 (Thu) 16.66 16.69 16.63 16.66 1,785
9th Jul 2025 (Wed) 16.789 17.12 16.789 17.07 2,345
8th Jul 2025 (Tue) 16.83 16.83 16.4028 16.4028 176
7th Jul 2025 (Mon) 16.83 16.83 16.411 16.5957 1,070
4th Jul 2025 (Fri) 17.64 17.64 17.46 17.37 535
3rd Jul 2025 (Thu) 17.64 17.64 17.46 17.37 535
2nd Jul 2025 (Wed) 16.60 17.00 16.60 17.24 191
1st Jul 2025 (Tue) 16.43 16.43 15.63 15.99 2,622
30th Jun 2025 (Mon) 16.16 16.16 16.11 16.28 999
27th Jun 2025 (Fri) 16.34 16.50 16.34 16.48 2,992
26th Jun 2025 (Thu) 16.00 16.019 16.00 16.10 1,261
25th Jun 2025 (Wed) 15.74 15.74 15.74 15.79 227
24th Jun 2025 (Tue) 15.02 15.24 15.02 15.32 383
23rd Jun 2025 (Mon) 14.02 14.02 14.00 14.00 513
20th Jun 2025 (Fri) 14.40 14.40 14.05 13.98 128
19th Jun 2025 (Thu) 14.52 14.52 14.52 14.61 618
18th Jun 2025 (Wed) 14.52 14.52 14.52 14.61 618
17th Jun 2025 (Tue) 14.77 14.77 14.77 14.71 214
16th Jun 2025 (Mon) 14.64 14.75 14.64 14.75 142
13th Jun 2025 (Fri) 14.64 14.64 14.21 14.21 489
12th Jun 2025 (Thu) 14.64 14.86 14.64 14.86 115
11th Jun 2025 (Wed) 14.64 14.64 14.55 14.60 2,054
10th Jun 2025 (Tue) 13.85 14.40 13.85 14.40 413
9th Jun 2025 (Mon) 13.85 13.85 13.85 13.66 992
6th Jun 2025 (Fri) 13.18 13.36 13.18 13.36 40
5th Jun 2025 (Thu) 13.18 13.22 13.18 13.17 125
4th Jun 2025 (Wed) 13.00 13.24 13.00 13.02 1,827
3rd Jun 2025 (Tue) 12.47 12.47 12.47 12.41 291
2nd Jun 2025 (Mon) 11.90 12.06 11.90 12.06 115
30th May 2025 (Fri) 11.90 11.90 11.90 11.88 195
29th May 2025 (Thu) 12.34 12.34 12.34 12.41 425
28th May 2025 (Wed) 12.431 12.431 12.431 12.431 2,661
27th May 2025 (Tue) 12.10 12.399 12.10 12.399 4,511
26th May 2025 (Mon) 11.80 11.80 11.80 11.80 0
24th May 2025 (Sat) 12.31 12.31 11.80 11.80 326
23rd May 2025 (Fri) 12.31 12.31 12.31 12.31 326
22nd May 2025 (Thu) 11.77 11.77 11.77 11.77 105
21st May 2025 (Wed) 12.00 12.00 12.00 12.00 0
20th May 2025 (Tue) 12.02 12.02 12.02 12.02 513
19th May 2025 (Mon) 12.09 12.09 12.09 12.09 11
FTSE 100 Latest
Value8,992.12
Change19.48