Canada markets open in 5 hours 8 minutes

Leverage Shares -1x Short Zoom ETP (SZM.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
1,033.50-19.50 (-1.85%)
As of 08:01AM BST. Market open.
Time Period:
Mar 28, 2022 - Mar 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20231,038.501,038.501,033.501,033.501,033.5026
Mar 27, 20231,053.001,053.001,053.001,053.001,053.00-
Mar 24, 20231,061.501,061.501,061.501,061.501,061.50-
Mar 23, 20231,020.251,020.251,020.251,020.251,020.25-
Mar 22, 20231,033.751,033.751,033.751,033.751,033.75-
Mar 21, 20231,026.811,026.811,026.811,027.501,027.5016
Mar 20, 20231,069.501,069.501,069.501,069.501,069.50-
Mar 17, 20231,048.751,048.751,048.751,048.751,048.75-
Mar 16, 20231,058.001,058.001,058.001,058.001,058.00-
Mar 15, 20231,049.251,049.251,049.251,049.251,049.25-
Mar 14, 20231,054.501,054.501,054.501,054.501,054.50-
Mar 13, 20231,084.001,084.001,084.001,084.001,084.00-
Mar 10, 202310.8110.8110.8110.8110.81-
Mar 09, 202310.8110.8110.8110.8110.81-
Mar 08, 202310.7310.7310.7310.7310.73-
Mar 07, 202310.6410.6410.6410.6410.64-
Mar 06, 202310.1710.1710.1710.1710.17-
Mar 03, 202310.5010.5010.5010.5010.50-
Mar 02, 202310.6910.6910.6910.6910.69-
Mar 01, 202310.4310.4310.4310.4310.43-
Feb 28, 20239.659.659.659.659.65-
Feb 27, 20239.989.989.989.989.98-
Feb 24, 202310.1010.1010.1010.1010.10-
Feb 23, 202310.1610.1610.1610.1610.16-
Feb 22, 202310.0210.0210.0210.0210.02-
Feb 21, 20239.839.839.839.839.83-
Feb 20, 20239.959.959.959.959.95-
Feb 17, 20239.959.959.959.959.95-
Feb 16, 20239.359.359.359.359.35-
Feb 15, 2023941.38941.38941.38941.38941.38-
Feb 14, 2023986.22986.22986.22981.50981.5021
Feb 13, 2023980.00980.00980.00980.00980.00-
Feb 10, 2023914.75997.00914.751,000.751,000.75437
Feb 09, 2023939.00939.00939.00939.00939.00-
Feb 08, 2023915.50915.50915.50915.50915.50-
Feb 07, 2023979.50979.50979.50979.50979.501,377
Feb 06, 2023967.00967.00967.00969.88969.8849
Feb 03, 2023924.00924.00924.00924.00924.00-
Feb 02, 2023902.75902.75902.75902.75902.75-
Feb 01, 20231,000.001,000.001,000.001,000.001,000.00-
Jan 31, 20231,096.381,096.381,096.381,000.881,000.88109
Jan 30, 2023984.00984.00984.00984.00984.00-
Jan 27, 20231,033.501,033.501,033.501,022.501,022.50225
Jan 26, 20231,074.001,074.001,074.001,059.501,059.50149
Jan 25, 20231,108.501,108.501,108.501,108.501,108.50-
Jan 24, 20231,075.001,075.001,071.501,065.251,065.2556
Jan 23, 20231,089.501,089.501,089.501,048.751,048.7510
Jan 20, 20231,084.251,084.251,084.251,084.251,084.25-
Jan 19, 20231,118.501,118.501,118.501,118.501,118.50-
Jan 18, 20231,081.501,081.501,081.501,081.501,081.50-
Jan 17, 20231,063.571,063.571,063.571,093.751,093.7582
Jan 16, 20231,056.001,056.001,056.001,056.001,056.0015
Jan 13, 20231,058.501,063.501,058.001,082.751,082.75152
Jan 12, 20231,099.501,099.501,099.501,099.501,099.50-
Jan 11, 20231,089.251,089.251,089.251,089.251,089.25-
Jan 10, 20231,070.501,070.501,070.501,070.501,070.50-
Jan 09, 20231,049.001,049.001,049.001,049.001,049.00-
Jan 06, 20231,125.251,125.251,125.251,125.251,125.25-
Jan 05, 20231,177.001,177.001,177.001,177.001,177.00-
Jan 04, 20231,135.001,135.001,135.001,135.001,135.00-
Jan 03, 20231,176.791,176.791,176.791,150.751,150.7525
Dec 30, 20221,139.751,139.751,139.751,139.751,139.75-
Dec 29, 20221,133.251,133.251,133.251,133.251,133.25-
Dec 28, 20221,170.501,170.501,170.501,168.751,168.7524
Dec 23, 20221,152.501,152.501,152.501,152.501,152.50-
Dec 22, 20221,152.501,152.501,152.501,152.501,152.50-
Dec 21, 20221,117.501,117.501,117.501,117.501,117.50-
Dec 20, 20221,040.951,040.951,040.951,117.501,117.506
Dec 19, 20221,098.751,098.751,098.751,098.751,098.75-
Dec 16, 20221,094.751,094.751,094.751,094.751,094.75-
Dec 15, 20221,072.001,072.001,072.001,072.001,072.00-
Dec 14, 20221,000.251,000.251,000.251,000.251,000.25-
Dec 13, 2022998.25998.25998.25998.25998.25-
Dec 12, 20221,041.001,041.001,041.001,041.001,041.00-
Dec 09, 202210.3210.3210.3210.3210.32-
Dec 08, 20221,078.501,078.501,078.501,078.501,078.50-
Dec 07, 20221,060.501,060.501,060.501,086.001,086.0014
Dec 06, 20221,007.001,007.001,007.001,054.251,054.2529
Dec 05, 20221,011.001,011.001,011.001,011.001,011.00-
Dec 02, 20221,011.001,011.001,011.001,011.001,011.00-
Dec 01, 2022993.50993.50993.50993.50993.50-
Nov 30, 20221,124.751,124.751,124.751,124.751,124.75-
Nov 29, 20221,001.561,001.561,001.561,081.751,081.7523
Nov 28, 20221,066.501,066.501,066.501,066.501,066.50-
Nov 25, 20221,034.501,034.501,034.501,034.501,034.50-
Nov 24, 2022988.75988.75988.75988.75988.75-
Nov 23, 2022988.75988.75988.75988.75988.75-
Nov 22, 2022931.89931.89931.89988.75988.7530
Nov 21, 2022988.75988.75988.75988.75988.75-
Nov 18, 2022966.75966.75966.75966.75966.75-
Nov 17, 2022969.75969.75969.75969.75969.75-
Nov 16, 2022946.75946.75946.75946.75946.75-
Nov 15, 2022903.50903.50903.50903.50903.50-
Nov 14, 2022950.50950.50950.50950.50950.50-
Nov 11, 2022949.00949.00949.00949.00949.00-
Nov 10, 20221,219.001,219.001,219.001,016.251,016.258
Nov 09, 20221,189.001,189.001,189.001,189.001,189.00-
Nov 08, 20221,062.071,062.071,062.071,051.751,051.7516
Nov 07, 20221,063.001,063.001,063.001,063.001,063.00-
Nov 04, 20221,092.501,092.501,092.501,116.251,116.259
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...