Canada markets closed

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

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
1,011.00-178.00 (-14.97%)
At close: 06:16AM GMT
Time Period:
Dec 03, 2021 - Dec 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
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
Nov 03, 20221,126.501,126.501,126.501,120.751,120.7530
Nov 02, 20221,062.501,062.501,062.501,062.501,062.50-
Nov 01, 20221,028.501,028.501,028.501,028.501,028.50-
Oct 31, 20221,020.751,020.751,020.751,020.751,020.75-
Oct 28, 20221,024.751,024.751,024.751,024.751,024.75-
Oct 27, 20221,013.501,013.501,013.501,013.501,013.50-
Oct 26, 2022994.50994.50994.50994.50994.50-
Oct 25, 20221,030.251,030.251,030.251,030.251,030.25-
Oct 24, 202210.9410.9410.9410.9410.94-
Oct 21, 20221,116.001,116.001,116.001,116.001,116.00-
Oct 20, 20221,126.001,126.001,126.001,089.501,089.5011
Oct 19, 20221,140.001,140.001,140.001,140.001,140.00-
Oct 18, 20221,126.251,126.251,126.251,126.251,126.25-
Oct 17, 20221,120.251,120.251,120.251,120.251,120.25-
Oct 14, 20221,191.001,191.001,191.001,191.001,191.00-
Oct 13, 20221,184.501,184.501,184.501,184.501,184.50-
Oct 12, 20221,180.001,180.001,180.001,180.001,180.00-
Oct 11, 20221,150.571,150.571,150.571,217.751,217.7555
Oct 10, 20221,231.001,231.001,231.001,231.001,231.00-
Oct 07, 20221,148.501,148.501,148.501,148.501,148.50-
Oct 06, 20221,142.001,142.001,142.001,142.001,142.00-
Oct 05, 20221,168.001,168.001,168.001,168.001,168.00-
Oct 04, 20221,235.691,235.691,235.691,116.001,116.0044
Oct 03, 20221,202.251,202.251,202.251,202.251,202.25-
Sept 30, 20221,213.001,213.001,213.001,213.001,213.00-
Sept 29, 20221,238.001,238.001,238.001,213.001,213.0028
Sept 28, 20221,229.751,229.751,229.751,229.751,229.75-
Sept 27, 20221,231.321,231.321,231.321,247.751,247.756
Sept 26, 20221,268.001,268.001,268.001,240.751,240.7565
Sept 23, 20221,155.001,220.001,155.001,236.751,236.7516
Sept 22, 20221,185.001,185.001,185.001,185.001,185.00-
Sept 21, 20221,141.001,141.001,141.001,141.001,141.00-
Sept 20, 20221,091.001,115.001,091.001,118.001,118.0062
Sept 16, 20221,119.251,119.251,119.251,119.251,119.25-
Sept 15, 20221,089.251,089.251,089.251,089.251,089.25-
Sept 14, 20221,086.251,086.251,086.251,086.251,086.25-
Sept 13, 20221,099.361,099.361,099.361,109.501,109.504
Sept 12, 20221,027.501,027.501,027.501,031.001,031.0083
Sept 09, 20221,054.001,054.001,054.001,054.001,054.00-
Sept 08, 20221,073.751,073.751,073.751,073.751,073.75-
Sept 07, 20221,093.251,093.251,093.251,093.251,093.25-
Sept 06, 20221,037.541,037.541,037.541,087.001,087.0016
Sept 05, 20221,048.001,048.001,048.001,048.001,048.00-
Sept 02, 20221,048.001,048.001,048.001,048.001,048.00-
Sept 01, 20221,113.001,113.001,113.001,113.001,113.00-
Aug 31, 20221,083.501,083.501,083.501,083.501,083.50-
Aug 30, 20221,007.551,007.551,007.551,071.251,071.25134
Aug 26, 20221,050.501,050.501,050.501,050.501,050.50-
Aug 25, 20221,019.501,019.501,019.501,014.001,014.00103
Aug 24, 20221,032.251,032.251,032.251,032.251,032.25-
Aug 23, 2022900.251,008.00900.251,032.251,032.25385
Aug 22, 2022906.25906.25893.75899.63899.63160
Aug 19, 2022886.13886.13886.13886.13886.13-
Aug 18, 2022834.88834.88834.88834.88834.88-
Aug 17, 2022840.75840.75840.75840.75840.75-
Aug 16, 2022765.44765.44765.44798.75798.753
Aug 15, 2022788.25788.25788.25788.25788.25-
Aug 12, 2022794.63794.63794.63794.63794.63-
Aug 11, 2022775.25775.25775.25775.25775.25-
Aug 10, 2022767.50767.50767.50767.50767.50-
Aug 09, 2022759.00759.00759.00811.25811.2514
Aug 08, 2022733.50733.50733.50746.75746.7514
Aug 05, 2022791.38791.38791.38791.38791.38-
Aug 04, 2022789.13789.13789.13789.13789.13-
Aug 03, 2022783.75783.75783.75781.88781.8897
Aug 02, 2022801.00801.00801.00801.00801.00-
Aug 01, 2022805.75805.75805.75805.75805.75-
Jul 29, 2022857.50857.50857.50857.50857.50-
Jul 28, 2022835.00835.00835.00833.25833.2532
Jul 27, 2022856.38856.38856.38856.38856.38-
Jul 26, 2022906.75906.75906.75880.25880.2554
Jul 25, 2022818.50818.50818.50836.25836.2540
Jul 22, 2022827.75827.75827.75827.75827.75-
Jul 21, 2022821.75821.75821.75821.75821.75-
Jul 20, 2022823.13823.13823.13823.13823.13-
Jul 19, 2022826.98826.98826.98887.13887.1366
Jul 18, 2022891.50891.50891.50891.50891.50-
Jul 15, 2022925.25925.25925.25925.25925.25-
Jul 14, 2022925.88925.88925.88925.88925.88-
Jul 13, 2022873.00873.00873.00873.00873.00-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...