LEVERAGE SHARES PUBLIC LIMITED (SIEM.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 06:16AM GMT. Market open.
Time Period:
Jan 30, 2022 - Jan 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 27, 2023 | 1,011.75 | 1,011.75 | 1,011.75 | 1,011.75 | 1,011.75 | - |
| Jan 26, 2023 | 1,011.75 | 1,011.75 | 1,011.75 | 1,011.75 | 1,011.75 | - |
| Jan 25, 2023 | 993.63 | 993.63 | 993.63 | 993.63 | 993.63 | - |
| Jan 24, 2023 | 977.79 | 977.79 | 977.79 | 1,038.75 | 1,038.75 | 32 |
| Jan 23, 2023 | 1,038.75 | 1,038.75 | 1,038.75 | 1,038.75 | 1,038.75 | - |
| Jan 20, 2023 | 1,038.75 | 1,038.75 | 1,038.75 | 1,038.75 | 1,038.75 | - |
| Jan 19, 2023 | 1,038.75 | 1,038.75 | 1,038.75 | 1,038.75 | 1,038.75 | - |
| Jan 18, 2023 | 1,038.75 | 1,038.75 | 1,038.75 | 1,038.75 | 1,038.75 | - |
| Jan 17, 2023 | 972.14 | 1,003.23 | 972.14 | 993.13 | 993.13 | 22 |
| Jan 16, 2023 | 975.50 | 988.00 | 975.50 | 993.13 | 993.13 | 107 |
| Jan 13, 2023 | 995.50 | 995.50 | 995.50 | 1,000.25 | 1,000.25 | 69 |
| Jan 12, 2023 | 948.88 | 948.88 | 948.88 | 948.88 | 948.88 | - |
| Jan 11, 2023 | 948.88 | 948.88 | 948.88 | 948.88 | 948.88 | - |
| Jan 10, 2023 | 912.00 | 912.00 | 912.00 | 912.00 | 912.00 | - |
| Jan 09, 2023 | 912.00 | 912.00 | 912.00 | 912.00 | 912.00 | - |
| Jan 06, 2023 | 822.50 | 822.50 | 822.50 | 822.50 | 822.50 | 302 |
| Jan 05, 2023 | 780.50 | 780.50 | 780.50 | 780.50 | 780.50 | - |
| Jan 04, 2023 | 780.50 | 780.50 | 780.50 | 780.50 | 780.50 | - |
| Jan 03, 2023 | 780.50 | 780.50 | 780.50 | 780.50 | 780.50 | - |
| Dec 30, 2022 | 753.38 | 753.38 | 753.38 | 753.38 | 753.38 | - |
| Dec 29, 2022 | 734.75 | 734.75 | 734.75 | 734.75 | 734.75 | - |
| Dec 28, 2022 | 734.75 | 734.75 | 734.75 | 734.75 | 734.75 | - |
| Dec 23, 2022 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| Dec 22, 2022 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| Dec 21, 2022 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| Dec 20, 2022 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| Dec 19, 2022 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| Dec 16, 2022 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| Dec 15, 2022 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
| Dec 14, 2022 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
| Dec 13, 2022 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
| Dec 12, 2022 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - |
| Dec 09, 2022 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| Dec 08, 2022 | 794.50 | 794.50 | 794.50 | 794.50 | 794.50 | - |
| Dec 07, 2022 | 800.00 | 812.25 | 800.00 | 812.25 | 812.25 | 640 |
| Dec 06, 2022 | 852.63 | 852.63 | 852.63 | 852.63 | 852.63 | - |
| Dec 05, 2022 | 852.63 | 852.63 | 852.63 | 852.63 | 852.63 | - |
| Dec 02, 2022 | 805.13 | 805.13 | 805.13 | 805.13 | 805.13 | - |
| Dec 01, 2022 | 805.13 | 805.13 | 805.13 | 805.13 | 805.13 | - |
| Nov 30, 2022 | 796.88 | 796.88 | 796.88 | 796.88 | 796.88 | - |
| Nov 29, 2022 | 811.38 | 811.38 | 811.38 | 811.38 | 811.38 | - |
| Nov 28, 2022 | 793.13 | 793.13 | 793.13 | 793.13 | 793.13 | - |
| Nov 25, 2022 | 793.13 | 793.13 | 793.13 | 793.13 | 793.13 | - |
| Nov 24, 2022 | 759.25 | 759.25 | 759.25 | 759.25 | 759.25 | 48 |
| Nov 23, 2022 | 773.63 | 773.63 | 773.63 | 773.63 | 773.63 | - |
| Nov 22, 2022 | 773.63 | 773.63 | 773.63 | 773.63 | 773.63 | - |
| Nov 21, 2022 | 755.88 | 755.88 | 755.88 | 755.88 | 755.88 | - |
| Nov 18, 2022 | 815.88 | 815.88 | 815.88 | 815.88 | 815.88 | - |
| Nov 17, 2022 | 762.25 | 762.25 | 762.25 | 762.25 | 762.25 | - |
| Nov 16, 2022 | 671.63 | 671.63 | 671.63 | 671.63 | 671.63 | - |
| Nov 15, 2022 | 671.63 | 671.63 | 671.63 | 671.63 | 671.63 | - |
| Nov 14, 2022 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - |
| Nov 11, 2022 | 634.25 | 634.25 | 634.25 | 634.25 | 634.25 | - |
| Nov 10, 2022 | 634.25 | 634.25 | 634.25 | 634.25 | 634.25 | 63 |
| Nov 09, 2022 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - |
| Nov 08, 2022 | 537.88 | 537.88 | 537.88 | 537.88 | 537.88 | - |
| Nov 07, 2022 | 537.88 | 537.88 | 537.88 | 537.88 | 537.88 | - |
| Nov 04, 2022 | 495.40 | 495.40 | 495.40 | 495.40 | 495.40 | - |
| Nov 03, 2022 | 495.40 | 495.40 | 495.40 | 495.40 | 495.40 | - |
| Nov 02, 2022 | 495.40 | 495.40 | 495.40 | 495.40 | 495.40 | - |
| Nov 01, 2022 | 487.90 | 487.90 | 487.90 | 495.40 | 495.40 | 22 |
| Oct 31, 2022 | 495.40 | 495.40 | 495.40 | 495.40 | 495.40 | - |
| Oct 28, 2022 | 495.40 | 495.40 | 495.40 | 495.40 | 495.40 | - |
| Oct 27, 2022 | 496.52 | 496.52 | 496.52 | 496.52 | 496.52 | - |
| Oct 26, 2022 | 496.52 | 496.52 | 496.52 | 496.52 | 496.52 | - |
| Oct 25, 2022 | 486.10 | 486.10 | 486.10 | 496.52 | 496.52 | 17 |
| Oct 24, 2022 | 494.40 | 494.40 | 494.40 | 494.40 | 494.40 | - |
| Oct 21, 2022 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | - |
| Oct 20, 2022 | 465.20 | 465.20 | 465.20 | 465.20 | 465.20 | - |
| Oct 19, 2022 | 465.20 | 465.20 | 465.20 | 465.20 | 465.20 | - |
| Oct 18, 2022 | 465.20 | 465.20 | 465.20 | 465.20 | 465.20 | - |
| Oct 17, 2022 | 425.70 | 425.70 | 425.70 | 425.70 | 425.70 | - |
| Oct 14, 2022 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - |
| Oct 13, 2022 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - |
| Oct 12, 2022 | 423.00 | 423.00 | 423.00 | 423.00 | 423.00 | - |
| Oct 11, 2022 | 433.09 | 433.09 | 433.09 | 423.00 | 423.00 | 13 |
| Oct 10, 2022 | 423.00 | 423.00 | 423.00 | 423.00 | 423.00 | 469 |
| Oct 07, 2022 | 403.30 | 403.30 | 403.30 | 403.30 | 403.30 | - |
| Oct 06, 2022 | 431.35 | 431.35 | 431.35 | 431.35 | 431.35 | - |
| Oct 05, 2022 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | - |
| Oct 04, 2022 | 435.70 | 435.70 | 435.70 | 444.55 | 444.55 | 28 |
| Oct 03, 2022 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | - |
| Sept 30, 2022 | 387.60 | 387.60 | 387.60 | 387.60 | 387.60 | - |
| Sept 29, 2022 | 349.30 | 349.30 | 349.30 | 349.30 | 349.30 | 55 |
| Sept 28, 2022 | 379.05 | 379.05 | 379.05 | 379.05 | 379.05 | - |
| Sept 27, 2022 | 364.75 | 364.75 | 364.75 | 364.75 | 364.75 | - |
| Sept 26, 2022 | 364.75 | 364.75 | 364.75 | 364.75 | 364.75 | - |
| Sept 23, 2022 | 388.60 | 388.60 | 388.60 | 388.60 | 388.60 | - |
| Sept 22, 2022 | 388.60 | 388.60 | 388.60 | 388.60 | 388.60 | 254 |
| Sept 21, 2022 | 382.20 | 382.20 | 382.20 | 382.20 | 382.20 | - |
| Sept 20, 2022 | 379.80 | 379.80 | 379.80 | 379.80 | 379.80 | 26 |
| Sept 16, 2022 | 378.75 | 378.75 | 378.75 | 378.75 | 378.75 | - |
| Sept 15, 2022 | 405.30 | 405.30 | 405.30 | 405.30 | 405.30 | 640 |
| Sept 14, 2022 | 423.40 | 423.40 | 407.70 | 408.15 | 408.15 | 1,173 |
| Sept 13, 2022 | 463.70 | 473.30 | 385.80 | 473.30 | 473.30 | 1,516 |
| Sept 12, 2022 | 476.70 | 484.40 | 466.60 | 466.60 | 466.60 | 2,251 |
| Sept 09, 2022 | 441.40 | 441.40 | 432.60 | 436.00 | 436.00 | 1,716 |
| Sept 08, 2022 | 423.40 | 423.40 | 408.20 | 415.00 | 415.00 | 1,466 |
| Sept 07, 2022 | 411.30 | 411.30 | 411.30 | 439.10 | 439.10 | 630 |
| Sept 06, 2022 | 410.30 | 410.30 | 410.30 | 410.30 | 410.30 | 650 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
