Leverage Shares -1x Short Boeing ETP Securities (SBA.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 09:03AM BST. Market open.
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 437.40 | 437.40 | 437.40 | 437.40 | 437.40 | 1,180 |
| Apr 17, 2024 | 449.45 | 449.45 | 431.10 | 437.75 | 437.75 | 1,365 |
| Apr 16, 2024 | 416.58 | 416.58 | 416.58 | 438.42 | 438.42 | 563 |
| Apr 15, 2024 | 420.55 | 430.05 | 420.55 | 433.85 | 433.85 | 350 |
| Apr 12, 2024 | 419.70 | 419.70 | 419.70 | 431.35 | 431.35 | 579 |
| Apr 11, 2024 | 424.95 | 424.95 | 424.95 | 426.60 | 426.60 | 928 |
| Apr 10, 2024 | 421.10 | 421.10 | 421.10 | 421.10 | 421.10 | - |
| Apr 09, 2024 | 389.10 | 389.10 | 389.10 | 400.77 | 400.77 | 178 |
| Apr 08, 2024 | 406.10 | 406.10 | 406.10 | 397.95 | 397.95 | 20 |
| Apr 05, 2024 | 396.13 | 396.13 | 396.13 | 396.13 | 396.13 | - |
| Apr 04, 2024 | 389.38 | 389.38 | 389.38 | 389.38 | 389.38 | - |
| Apr 03, 2024 | 388.20 | 388.20 | 388.20 | 388.10 | 388.10 | 5 |
| Apr 02, 2024 | 369.75 | 375.03 | 369.75 | 387.15 | 387.15 | 1,129 |
| Mar 28, 2024 | 378.10 | 378.10 | 378.10 | 378.10 | 378.10 | - |
| Mar 27, 2024 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | - |
| Mar 26, 2024 | 377.35 | 395.77 | 377.35 | 385.98 | 385.98 | 304 |
| Mar 25, 2024 | 373.35 | 373.35 | 373.35 | 378.58 | 378.58 | 67 |
| Mar 22, 2024 | 384.15 | 384.15 | 384.15 | 383.70 | 383.70 | 200 |
| Mar 21, 2024 | 384.98 | 384.98 | 384.98 | 384.98 | 384.98 | - |
| Mar 20, 2024 | 389.48 | 389.48 | 389.48 | 389.48 | 389.48 | - |
| Mar 19, 2024 | 393.86 | 393.86 | 393.86 | 400.17 | 400.17 | 2,239 |
| Mar 18, 2024 | 400.30 | 400.30 | 400.30 | 400.30 | 400.30 | - |
| Mar 15, 2024 | 399.20 | 399.20 | 394.30 | 393.65 | 393.65 | 1,207 |
| Mar 14, 2024 | 395.35 | 395.35 | 395.35 | 395.35 | 395.35 | - |
| Mar 13, 2024 | 391.00 | 393.95 | 389.20 | 390.52 | 390.52 | 1,086 |
| Mar 12, 2024 | 379.20 | 391.05 | 361.65 | 391.10 | 391.10 | 1,505 |
| Mar 11, 2024 | 365.20 | 370.00 | 365.20 | 374.30 | 374.30 | 48 |
| Mar 08, 2024 | 354.20 | 354.20 | 354.20 | 355.25 | 355.25 | 2 |
| Mar 07, 2024 | 360.00 | 361.00 | 359.50 | 355.85 | 355.85 | 798 |
| Mar 06, 2024 | 368.60 | 368.60 | 368.60 | 359.83 | 359.83 | 876 |
| Mar 05, 2024 | 370.85 | 370.85 | 363.17 | 360.90 | 360.90 | 2 |
| Mar 04, 2024 | 361.75 | 361.75 | 361.75 | 361.83 | 361.83 | 20 |
| Mar 01, 2024 | 363.35 | 363.35 | 363.35 | 363.35 | 363.35 | - |
| Feb 29, 2024 | 357.75 | 357.75 | 357.75 | 357.75 | 357.75 | - |
| Feb 28, 2024 | 352.77 | 352.77 | 352.77 | 352.77 | 352.77 | - |
| Feb 27, 2024 | 370.65 | 370.65 | 358.95 | 361.27 | 361.27 | 61 |
| Feb 26, 2024 | 363.94 | 363.94 | 363.94 | 361.58 | 361.58 | 67 |
| Feb 23, 2024 | 354.15 | 354.15 | 354.15 | 360.88 | 360.88 | 86 |
| Feb 22, 2024 | 358.95 | 358.95 | 358.95 | 361.73 | 361.73 | 144 |
| Feb 21, 2024 | 359.70 | 359.70 | 359.70 | 359.67 | 359.67 | 1 |
| Feb 20, 2024 | 357.65 | 357.65 | 355.32 | 356.45 | 356.45 | 4 |
| Feb 19, 2024 | 358.75 | 358.75 | 358.75 | 358.75 | 358.75 | - |
| Feb 16, 2024 | 355.00 | 359.80 | 354.75 | 358.33 | 358.33 | 192 |
| Feb 15, 2024 | 356.70 | 356.70 | 356.70 | 358.30 | 358.30 | 5 |
| Feb 14, 2024 | 346.80 | 358.35 | 346.80 | 359.02 | 359.02 | 37 |
| Feb 13, 2024 | 353.76 | 353.76 | 353.76 | 354.98 | 354.98 | 7 |
| Feb 12, 2024 | 347.27 | 347.27 | 347.27 | 347.27 | 347.27 | - |
| Feb 09, 2024 | 355.65 | 355.65 | 346.50 | 348.90 | 348.90 | 220 |
| Feb 08, 2024 | 346.98 | 346.98 | 346.98 | 346.98 | 346.98 | - |
| Feb 07, 2024 | 342.20 | 342.20 | 342.20 | 342.20 | 342.20 | - |
| Feb 06, 2024 | 347.05 | 374.29 | 347.05 | 350.38 | 350.38 | 50 |
| Feb 05, 2024 | 343.15 | 358.65 | 343.15 | 355.50 | 355.50 | 57 |
| Feb 02, 2024 | 339.65 | 339.65 | 339.65 | 351.33 | 351.33 | 40 |
| Feb 01, 2024 | 347.70 | 347.70 | 347.70 | 347.70 | 347.70 | - |
| Jan 31, 2024 | 370.70 | 370.80 | 353.55 | 339.05 | 339.05 | 7,418 |
| Jan 30, 2024 | 351.35 | 351.41 | 351.35 | 361.75 | 361.75 | 166 |
| Jan 29, 2024 | 354.05 | 354.05 | 354.05 | 354.05 | 354.05 | - |
| Jan 26, 2024 | 352.85 | 352.85 | 352.85 | 352.85 | 352.85 | - |
| Jan 25, 2024 | 361.00 | 361.00 | 361.00 | 361.00 | 361.00 | - |
| Jan 24, 2024 | 348.70 | 348.70 | 348.70 | 338.98 | 338.98 | 7 |
| Jan 23, 2024 | 346.93 | 346.93 | 346.93 | 342.02 | 342.02 | 532 |
| Jan 22, 2024 | 339.33 | 339.33 | 339.33 | 339.33 | 339.33 | - |
| Jan 19, 2024 | 342.75 | 342.75 | 342.75 | 342.75 | 342.75 | - |
| Jan 18, 2024 | 347.95 | 347.95 | 347.95 | 347.95 | 347.95 | - |
| Jan 17, 2024 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - |
| Jan 16, 2024 | 343.15 | 343.15 | 321.86 | 360.90 | 360.90 | 50 |
| Jan 15, 2024 | 341.08 | 341.08 | 341.08 | 341.08 | 341.08 | - |
| Jan 12, 2024 | 332.92 | 332.92 | 332.92 | 332.92 | 332.92 | - |
| Jan 11, 2024 | 325.83 | 325.83 | 325.83 | 325.83 | 325.83 | - |
| Jan 10, 2024 | 327.65 | 329.55 | 327.65 | 319.27 | 319.27 | 148 |
| Jan 09, 2024 | 320.20 | 323.40 | 301.30 | 321.48 | 321.48 | 3,277 |
| Jan 08, 2024 | 314.50 | 314.50 | 314.50 | 314.50 | 314.50 | - |
| Jan 05, 2024 | 302.00 | 304.90 | 302.00 | 297.27 | 297.27 | 23 |
| Jan 04, 2024 | 300.75 | 300.90 | 300.75 | 297.42 | 297.42 | 16 |
| Jan 03, 2024 | 301.15 | 301.15 | 301.15 | 301.15 | 301.15 | - |
| Jan 02, 2024 | 292.52 | 292.52 | 292.52 | 292.52 | 292.52 | - |
| Dec 29, 2023 | 282.90 | 282.90 | 282.90 | 282.90 | 282.90 | - |
| Dec 28, 2023 | 285.20 | 285.20 | 285.20 | 285.20 | 285.20 | - |
| Dec 27, 2023 | 279.33 | 279.33 | 279.33 | 279.33 | 279.33 | - |
| Dec 22, 2023 | 281.15 | 281.15 | 281.15 | 281.23 | 281.23 | 40 |
| Dec 21, 2023 | 281.50 | 281.50 | 281.50 | 281.50 | 281.50 | - |
| Dec 20, 2023 | 282.75 | 282.75 | 282.75 | 279.70 | 279.70 | 800 |
| Dec 19, 2023 | 278.25 | 278.25 | 278.25 | 277.20 | 277.20 | 40 |
| Dec 18, 2023 | 282.92 | 282.92 | 282.92 | 282.92 | 282.92 | - |
| Dec 15, 2023 | 287.50 | 287.50 | 280.65 | 279.92 | 279.92 | 3,748 |
| Dec 14, 2023 | 293.88 | 293.88 | 293.88 | 293.88 | 293.88 | - |
| Dec 13, 2023 | 300.45 | 300.45 | 300.45 | 300.45 | 300.45 | - |
| Dec 12, 2023 | 299.15 | 299.15 | 299.15 | 298.50 | 298.50 | 8 |
| Dec 11, 2023 | 305.25 | 305.25 | 304.15 | 301.63 | 301.63 | 4 |
| Dec 08, 2023 | 310.00 | 310.00 | 310.00 | 310.55 | 310.55 | 6 |
| Dec 07, 2023 | 313.85 | 313.85 | 313.85 | 313.85 | 313.85 | - |
| Dec 06, 2023 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | - |
| Dec 05, 2023 | 318.75 | 318.75 | 318.75 | 318.75 | 318.75 | - |
| Dec 04, 2023 | 319.48 | 319.48 | 319.48 | 319.48 | 319.48 | - |
| Dec 01, 2023 | 315.52 | 315.52 | 315.52 | 315.52 | 315.52 | - |
| Nov 30, 2023 | 325.85 | 325.85 | 325.85 | 325.85 | 325.85 | - |
| Nov 29, 2023 | 331.30 | 331.30 | 331.30 | 331.30 | 331.30 | - |
| Nov 28, 2023 | 329.60 | 329.60 | 329.60 | 329.60 | 329.60 | - |
| Nov 27, 2023 | 340.08 | 340.08 | 340.08 | 340.08 | 340.08 | - |
| Nov 24, 2023 | 337.30 | 337.30 | 337.30 | 337.30 | 337.30 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.