Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBp

Leverage Shares 3x Square ETP (3SQ.L)

374.00
-35.00
(-8.56%)
At close: April 17 at 3:57:14 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 17, 2025380.00400.00366.00374.00374.001,077
Apr 16, 2025394.00416.00394.00409.00409.002,954
Apr 15, 2025424.00430.00259.13414.00414.003,571
Apr 14, 2025416.00422.00404.00402.00402.00276
Apr 11, 2025404.00406.00344.00346.00346.002,230
Apr 10, 2025425.30458.80376.90376.55376.552,891
Apr 9, 2025321.20351.10297.10318.35318.3516,107
Apr 8, 2025379.90429.00353.30359.20359.209,539
Apr 7, 2025271.50401.70259.10271.50271.5010,613
Apr 4, 2025315.90424.70315.90334.50334.502,806
Apr 3, 2025483.60483.80388.80420.20420.202,911
Apr 2, 2025464.40532.00464.40535.25535.25201
Apr 1, 2025468.20468.20451.20461.60461.60217
Mar 31, 2025458.00458.20419.70435.90435.90920
Mar 28, 2025525.25525.25479.80473.20473.201,592
Mar 27, 2025619.50619.50561.75554.88554.88164
Mar 26, 2025643.00695.75617.50632.13632.13668
Mar 25, 2025731.50731.50682.75681.13681.13680
Mar 24, 2025697.00710.75672.75703.88703.88931
Mar 21, 2025660.25668.25614.25662.63662.6384
Mar 20, 2025682.00722.25633.75672.75672.751,281
Mar 19, 2025612.25655.25612.25666.38666.38657
Mar 18, 2025621.25643.00592.00606.25606.25681
Mar 17, 2025543.75579.25518.00573.88573.88282
Mar 14, 2025539.25548.75500.50537.88537.883,526
Mar 13, 2025493.60500.00474.20480.20480.20143
Mar 12, 2025536.75536.75504.00505.63505.63316
Mar 11, 2025504.75517.50473.80523.13523.13511
Mar 10, 2025572.50636.75506.00523.13523.133,373
Mar 7, 2025665.25668.00608.25606.75606.7550
Mar 6, 2025651.00690.00632.25672.13672.13534
Mar 5, 2025697.00700.00672.75670.00670.00181
Mar 4, 2025764.50800.50610.25602.75602.755,264
Mar 3, 2025932.75955.00905.00889.00889.00221
Feb 28, 2025833.50866.75833.50837.50837.50269
Feb 27, 2025922.25927.75854.50929.38929.38468
Feb 26, 2025857.75861.00840.25877.00877.00296
Feb 25, 2025936.75984.00816.75818.75818.752,788
Feb 24, 20251,090.001,097.00899.50935.50935.502,721
Feb 21, 20251,797.001,813.501,076.501,076.501,076.506,397
Feb 20, 20252,264.502,346.002,124.002,124.502,124.505,594
Feb 19, 20252,269.002,289.502,205.502,197.752,197.753,015
Feb 18, 20252,264.002,264.002,177.002,277.252,277.2521
Feb 17, 20252,232.002,325.502,232.002,197.502,197.5038
Feb 14, 20252,161.502,371.002,126.502,197.502,197.50220
Feb 13, 20252,250.002,350.502,215.002,201.002,201.00248
Feb 12, 20252,253.002,374.502,081.502,071.252,071.25346
Feb 11, 20252,245.502,421.002,188.502,193.252,193.25272
Feb 10, 20252,494.402,494.402,399.002,355.802,355.8019
Feb 7, 20252,557.502,557.502,499.502,559.902,559.906
Feb 6, 20252,533.252,533.252,533.252,533.252,533.25-
Feb 5, 20252,627.602,627.602,452.202,397.252,397.25357
Feb 4, 20252,904.302,909.202,587.302,642.452,642.45415
Feb 3, 20252,648.802,860.502,648.802,912.702,912.7026
Jan 31, 20253,091.503,107.903,091.503,084.053,084.0517
Jan 30, 20253,133.403,157.702,946.003,151.303,151.30138
Jan 29, 20252,945.902,945.902,937.502,756.702,756.7046
Jan 28, 20252,595.502,595.502,495.602,564.002,564.0036
Jan 27, 20252,498.402,647.002,316.902,478.102,478.102,600
Jan 24, 20252,671.702,771.002,671.702,866.652,866.6529
Jan 23, 20252,900.202,900.202,610.102,743.852,743.8536
Jan 22, 20252,858.602,858.602,858.602,858.602,858.60-
Jan 21, 20252,929.902,986.002,615.902,817.852,817.8566
Jan 20, 20252,716.952,716.952,716.952,716.952,716.95-
Jan 17, 20252,693.802,874.902,684.502,716.952,716.95109
Jan 16, 20252,572.002,642.002,572.002,679.152,679.1517
Jan 15, 20252,550.002,550.002,529.702,531.852,531.8561
Jan 14, 20252,382.202,433.702,348.902,324.252,324.2536
Jan 13, 20252,211.102,296.402,151.802,167.902,167.90105
Jan 10, 20252,295.002,606.202,295.002,321.102,321.10132
Jan 9, 20252,610.602,610.602,610.602,822.152,822.1510
Jan 8, 20252,823.902,823.902,613.702,685.052,685.05173
Jan 7, 20252,962.403,288.902,811.702,939.902,939.90232
Jan 6, 20253,350.003,402.603,309.603,251.153,251.15141
Jan 3, 20253,103.803,103.802,778.603,108.053,108.0542
Jan 2, 20252,636.802,730.702,557.702,756.152,756.15694
Dec 31, 20242,738.902,884.602,738.902,853.152,853.1556
Dec 30, 20242,964.202,964.202,715.002,792.552,792.5598
Dec 27, 20242,948.803,246.302,947.002,919.502,919.5044
Dec 24, 20243,048.103,065.703,048.102,985.302,985.3011
Dec 23, 20243,125.003,132.402,858.002,941.702,941.701,398
Dec 20, 20242,781.903,076.602,546.303,049.553,049.55627
Dec 19, 20242,940.003,144.402,683.102,924.152,924.15658
Dec 18, 20243,625.003,702.303,609.403,537.103,537.10155
Dec 17, 20243,528.303,583.903,475.203,450.603,450.60325
Dec 16, 20243,536.803,787.903,405.303,624.403,624.40284
Dec 13, 20243,587.003,646.403,587.003,506.703,506.7070
Dec 12, 20243,837.804,077.303,658.603,698.003,698.00397
Dec 11, 20243,915.103,936.503,594.404,038.354,038.35155
Dec 10, 20243,755.003,838.003,169.203,708.153,708.15431
Dec 9, 20244,070.804,341.103,654.703,764.353,764.35283
Dec 6, 20243,918.803,993.403,574.104,038.704,038.70221
Dec 5, 20244,300.004,346.903,958.404,025.804,025.80808
Dec 4, 20243,940.003,975.703,735.403,868.803,868.80277
Dec 3, 20243,453.803,453.803,387.103,408.953,408.9569
Dec 2, 20243,402.603,873.203,295.903,570.403,570.40250
Nov 29, 20243,122.003,292.703,117.103,165.803,165.8057
Nov 28, 20243,230.903,230.903,230.903,194.553,194.5535
Nov 27, 20243,177.403,275.503,141.903,156.253,156.254,361
Nov 26, 20243,313.003,330.403,227.703,259.103,259.104,896
Nov 25, 20243,773.203,773.203,302.703,424.253,424.259,929
Nov 22, 20243,715.803,965.103,454.603,689.003,689.001,353
Nov 21, 20243,418.003,781.403,308.403,709.203,709.20148
Nov 20, 20243,533.303,709.103,183.203,484.453,484.45157
Nov 19, 20243,378.103,485.903,304.103,406.103,406.102,133
Nov 18, 20242,872.203,329.802,771.603,119.303,119.30355
Nov 15, 20242,650.002,650.002,536.102,624.452,624.45306
Nov 14, 20242,996.902,996.902,706.302,733.002,733.00325
Nov 13, 20243,193.503,385.802,664.703,212.853,212.851,509
Nov 12, 20242,620.703,084.702,384.702,870.502,870.501,969
Nov 11, 20242,133.302,651.301,937.402,577.452,577.45562
Nov 8, 20241,985.701,998.601,532.101,731.001,731.002,249
Nov 7, 20242,300.002,300.002,155.402,178.452,178.4572
Nov 6, 20242,042.202,204.802,029.202,204.802,204.801,571
Nov 5, 20241,863.701,863.701,852.301,800.901,800.9022
Nov 4, 20241,782.501,842.901,780.401,885.001,885.00596
Nov 1, 20241,828.701,861.601,828.701,826.101,826.1054
Oct 31, 20241,879.401,880.201,714.601,842.351,842.35537
Oct 30, 20241,940.801,940.801,861.801,968.151,968.15179
Oct 29, 20241,954.801,954.901,911.401,929.401,929.40100
Oct 28, 20241,972.101,972.101,950.601,982.851,982.85104
Oct 25, 20241,846.701,846.701,846.701,850.751,850.7550
Oct 24, 20241,830.101,847.601,829.101,847.601,847.60549
Oct 23, 20241,882.201,928.601,806.301,831.151,831.1593
Oct 22, 20241,903.901,903.901,903.901,856.151,856.151
Oct 21, 20242,004.602,012.101,909.601,914.401,914.4046
Oct 18, 20241,844.102,044.901,844.101,985.151,985.1568
Oct 17, 20241,947.001,973.401,888.801,895.801,895.80353
Oct 16, 20241,868.301,868.301,868.301,868.301,868.30-
Oct 15, 20241,773.101,803.801,773.101,781.001,781.00151
Oct 14, 20241,671.201,671.201,633.101,717.951,717.9575
Oct 11, 20241,696.101,696.101,574.401,575.051,575.05368
Oct 10, 20241,683.201,683.201,683.201,683.201,683.20-
Oct 9, 20241,520.501,520.501,494.801,513.101,513.1013
Oct 8, 20241,393.101,477.801,370.001,503.651,503.65238
Oct 7, 20241,382.701,481.601,382.701,424.951,424.9544
Oct 4, 20241,396.701,464.101,396.701,403.951,403.95141
Oct 3, 20241,337.501,337.501,337.501,356.351,356.3550
Oct 2, 20241,360.701,452.501,348.101,337.901,337.90255
Oct 1, 20241,454.001,454.001,333.001,346.001,346.00182
Sep 30, 20241,435.301,483.401,407.001,496.851,496.85226
Sep 27, 20241,384.001,484.901,384.001,347.801,347.80828
Sep 26, 20241,404.601,416.701,350.301,350.151,350.15225
Sep 25, 20241,478.101,478.101,446.101,428.851,428.8533
Sep 24, 20241,473.251,473.251,473.251,473.251,473.25-
Sep 23, 20241,426.901,503.401,426.901,527.351,527.35319
Sep 20, 20241,590.901,590.901,580.501,475.901,475.9081
Sep 19, 20241,483.601,620.401,483.601,591.901,591.90116
Sep 18, 20241,507.501,576.201,502.301,487.851,487.85376
Sep 17, 20241,493.901,511.201,430.101,529.151,529.15854
Sep 16, 20241,297.601,404.001,297.601,396.101,396.10458
Sep 13, 20241,299.901,299.901,299.901,352.951,352.9548
Sep 12, 20241,300.001,300.001,300.001,234.451,234.45108
Sep 11, 20241,150.001,173.101,150.001,138.451,138.4540
Sep 10, 20241,138.201,153.301,099.101,124.001,124.0030
Sep 9, 20241,244.501,244.501,244.501,167.351,167.351
Sep 6, 20241,308.601,382.201,137.701,189.951,189.9551
Sep 5, 20241,276.401,382.401,276.401,338.851,338.8531
Sep 4, 20241,321.701,396.501,304.701,370.001,370.00101
Sep 3, 20241,496.301,561.301,415.101,421.651,421.65101
Sep 2, 20241,477.551,477.551,477.551,477.551,477.55-
Aug 30, 20241,546.801,546.801,546.801,387.401,387.4071
Aug 29, 20241,580.901,580.901,580.901,598.801,598.8029
Aug 28, 20241,493.301,493.301,420.201,355.251,355.2510
Aug 27, 20241,448.001,509.101,408.901,455.551,455.5599
Aug 23, 20241,399.601,399.601,399.601,419.551,419.551
Aug 22, 20241,409.501,435.701,409.501,411.101,411.10215
Aug 21, 20241,448.501,517.501,427.401,395.301,395.30432
Aug 20, 20241,507.201,574.701,507.101,487.851,487.85111
Aug 19, 20241,544.501,544.501,527.201,557.651,557.6560
Aug 16, 20241,450.001,460.601,430.201,451.951,451.95702
Aug 15, 20241,285.101,370.001,285.101,407.001,407.00725
Aug 14, 20241,283.101,292.401,283.101,321.051,321.05123
Aug 13, 20241,312.201,312.201,312.201,355.601,355.6076
Aug 12, 20241,431.401,431.401,312.301,272.451,272.4516
Aug 9, 20241,317.001,317.001,317.001,299.951,299.954
Aug 8, 20241,080.901,229.001,049.001,236.251,236.25296
Aug 7, 20241,163.201,163.201,159.101,143.301,143.30103
Aug 6, 20241,040.801,092.701,040.801,060.801,060.80171
Aug 5, 2024869.301,087.20829.801,067.451,067.45271
Aug 2, 20241,292.801,447.301,055.801,085.851,085.85575
Aug 1, 20241,335.001,438.901,261.601,312.001,312.003,475
Jul 31, 20241,253.201,315.401,197.701,307.151,307.15860
Jul 30, 20241,339.701,339.701,298.601,248.751,248.756
Jul 29, 20241,276.001,281.101,276.001,265.751,265.7517
Jul 26, 20241,353.001,353.001,248.101,209.301,209.30381
Jul 25, 20241,352.501,352.501,320.801,351.751,351.75251
Jul 24, 20241,700.701,700.701,517.701,466.101,466.1056
Jul 23, 20241,800.601,822.101,800.601,800.551,800.5584
Jul 22, 20241,754.301,845.801,718.201,748.051,748.0552
Jul 19, 20241,783.201,794.101,778.401,777.551,777.55352
Jul 18, 20241,999.001,999.001,980.901,881.401,881.4050
Jul 17, 20242,135.502,135.502,021.502,100.602,100.60557
Jul 16, 20242,105.002,640.402,100.902,168.252,168.25308
Jul 15, 20241,965.702,107.801,943.202,105.402,105.401,700
Jul 12, 20241,732.801,907.201,732.801,893.151,893.1592
Jul 11, 20241,733.601,765.001,711.501,697.201,697.20265
Jul 10, 20241,579.501,603.501,469.301,493.501,493.501,267
Jul 9, 20241,618.601,618.601,549.701,544.251,544.2519
Jul 8, 20241,692.601,714.201,692.601,576.451,576.45612
Jul 5, 20241,561.901,561.901,561.901,611.151,611.15160
Jul 4, 20241,561.001,561.001,561.001,559.851,559.8555
Jul 3, 20241,612.401,642.401,612.401,618.251,618.25177
Jul 2, 20241,549.101,612.801,549.101,597.051,597.0521
Jul 1, 20241,515.601,515.601,494.301,505.401,505.40350
Jun 28, 20241,583.701,583.701,583.701,569.201,569.2031
Jun 27, 20241,542.651,542.651,542.651,542.651,542.65-
Jun 26, 20241,547.501,547.501,547.501,547.501,547.50-
Jun 25, 20241,614.551,614.551,614.551,614.551,614.55-
Jun 24, 20241,500.301,655.201,500.301,674.151,674.15436
Jun 21, 20241,460.101,460.101,460.101,460.101,460.10-
Jun 20, 20241,443.901,461.001,397.201,453.751,453.75178
Jun 19, 20241,398.701,512.201,392.901,449.751,449.75110
Jun 18, 20241,502.401,529.701,492.301,460.901,460.9099
Jun 17, 20241,498.201,520.701,366.801,392.801,392.802,072
Jun 14, 20241,424.601,484.701,424.601,461.601,461.60174
Jun 13, 20241,649.301,649.301,522.201,525.801,525.80560
Jun 12, 20241,547.601,738.501,516.601,704.051,704.05405
Jun 11, 20241,542.801,542.801,542.801,542.801,542.801
Jun 10, 20241,589.701,700.401,570.401,637.201,637.20651
Jun 7, 20241,789.301,789.301,704.501,724.501,724.50651
Jun 6, 20241,802.201,807.401,647.101,753.351,753.35375
Jun 5, 20241,607.701,712.401,607.701,704.301,704.30353
Jun 4, 20241,606.601,697.001,557.001,636.001,636.00750
Jun 3, 20241,625.501,690.901,624.701,614.001,614.00309
May 31, 20241,678.901,678.901,570.201,551.001,551.0072
May 30, 20241,695.701,764.501,695.701,748.751,748.75164
May 29, 20241,853.201,853.201,725.301,705.551,705.5530
May 28, 20241,743.801,856.701,697.301,736.651,736.65472
May 24, 20241,826.801,848.101,777.801,833.501,833.50116
May 23, 20241,863.201,965.901,850.101,873.701,873.70661
May 22, 20241,958.702,012.601,927.902,000.902,000.90672
May 21, 20242,400.802,474.002,208.502,303.802,303.80239
May 20, 20242,424.802,453.202,348.902,429.852,429.85673
May 17, 20242,361.002,403.002,321.502,406.252,406.25123
May 16, 20242,342.402,342.402,342.402,342.402,342.40-
May 15, 20242,429.802,429.802,429.802,391.252,391.2538
May 14, 20242,495.852,498.242,495.852,329.852,329.85554
May 13, 20242,266.302,266.302,266.302,266.302,266.30-
May 10, 20242,616.302,616.302,616.302,357.652,357.6516
May 9, 20242,317.702,317.702,317.702,433.202,433.2016
May 8, 20242,332.502,392.902,332.502,344.552,344.55168
May 7, 20242,441.902,757.712,268.872,452.502,452.50199
May 3, 20242,742.202,946.102,406.502,348.802,348.801,125
May 2, 20242,148.802,189.002,097.902,109.452,109.45564
May 1, 20242,120.902,120.901,895.201,926.201,926.20542
Apr 30, 20242,683.022,683.022,683.022,732.252,732.2592
Apr 29, 20242,926.452,926.452,926.452,926.452,926.45-
Apr 26, 20242,823.302,823.302,823.302,823.302,823.30-
Apr 25, 20242,699.502,699.502,699.502,559.802,559.8023
Apr 24, 20242,989.002,989.002,989.002,807.852,807.8529
Apr 23, 20242,466.402,755.042,466.402,774.052,774.051
Apr 22, 20242,401.152,401.152,401.152,401.152,401.15-
Apr 19, 20242,524.802,567.602,509.502,533.752,533.75204
Apr 18, 20242,775.602,775.602,775.602,775.602,775.60-
Apr 17, 20242,694.302,694.302,694.302,694.302,694.30-

Related Tickers