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

LSE - Delayed Quote USD

Leverage Shares -3x Short Facebook (META) ETP Securities (FB3S.L)

7.47
-0.37
(-4.69%)
At close: April 28 at 1:35:19 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20257.477.477.477.477.47-
Apr 28, 20257.437.437.247.887.882
Apr 25, 20257.847.847.847.847.84-
Apr 24, 20259.139.138.398.568.56464
Apr 23, 20258.368.528.368.648.64749
Apr 22, 202510.9110.9110.8410.4410.4410
Apr 17, 20259.7210.029.7210.1010.101,433
Apr 16, 20259.529.739.519.599.591,539
Apr 15, 20258.558.708.558.718.71248
Apr 14, 20257.788.037.608.418.411,185
Apr 11, 20257.708.507.708.448.442,181
Apr 10, 20257.107.616.867.807.804,581
Apr 9, 202511.4412.5711.2211.9411.941,119
Apr 8, 202510.9511.189.5110.7710.776,437
Apr 7, 202514.9915.0610.0012.4412.4413,820
Apr 4, 202510.8912.5010.8912.0212.021,764
Apr 3, 20259.3510.509.2910.2210.222,898
Apr 2, 20258.888.888.338.348.346,000
Apr 1, 20258.948.948.778.568.56220
Mar 31, 20259.209.569.209.359.351,712
Mar 28, 20257.968.577.948.588.58609
Mar 27, 20257.677.677.547.607.60406
Mar 26, 20257.177.177.177.367.3680
Mar 25, 20257.347.346.986.956.951,500
Mar 24, 20257.647.687.237.447.44655
Mar 21, 20258.748.898.418.338.337,197
Mar 20, 20258.488.977.597.937.931,617
Mar 19, 20258.818.858.728.878.871,251
Mar 18, 20257.919.057.918.898.891,111
Mar 17, 20257.747.747.638.088.0831
Mar 14, 20258.228.227.837.887.881,010
Mar 13, 20257.678.407.548.398.39465
Mar 12, 20257.967.967.097.417.411,457
Mar 11, 20258.238.447.898.048.042,333
Mar 10, 20257.728.077.728.478.471,316
Mar 7, 20257.308.007.248.048.041,153
Mar 6, 20256.746.746.646.766.76184
Mar 5, 20256.797.066.726.956.9541,069
Mar 4, 20256.547.396.547.467.462,818
Mar 3, 20256.076.076.076.206.201,079
Feb 28, 20256.536.646.326.466.4643,390
Feb 27, 20255.876.375.686.106.101,963
Feb 26, 20256.446.445.895.895.8919,568
Feb 25, 20256.356.916.266.916.9140,408
Feb 24, 20255.746.335.716.226.222,583
Feb 21, 20255.545.545.395.615.618,264
Feb 20, 20255.485.515.385.545.5424,554
Feb 19, 20254.965.534.855.415.4131,508
Feb 18, 20254.735.114.695.065.0640,511
Feb 17, 20254.714.744.704.734.7346,015
Feb 14, 20254.904.964.714.764.766,473
Feb 13, 20255.025.054.924.974.979,215
Feb 12, 20255.035.235.005.095.097,116
Feb 11, 20255.205.225.115.125.121,739
Feb 10, 20255.095.205.025.075.074,537
Feb 7, 20255.185.224.975.185.181,126
Feb 6, 20255.355.385.085.115.113,128
Feb 5, 20255.455.455.085.495.491,265
Feb 4, 20255.605.615.355.395.393,612
Feb 3, 20256.176.195.545.575.5713,315
Jan 31, 20255.825.825.395.495.4911,267
Jan 30, 20255.626.115.255.785.7858,485
Jan 29, 20255.996.375.836.266.2619,212
Jan 28, 20256.696.696.186.216.2117,309
Jan 27, 20257.768.206.516.696.697,461
Jan 24, 20257.397.607.127.127.12820
Jan 23, 20257.787.937.677.697.692,884
Jan 22, 20258.008.007.577.577.57410
Jan 21, 20258.188.388.008.338.3365
Jan 20, 20258.088.088.088.068.061
Jan 17, 20258.328.328.038.198.19948
Jan 16, 20258.488.488.188.268.261,629
Jan 15, 20259.059.058.488.138.131,102
Jan 14, 20258.629.328.609.189.181,161
Jan 13, 20258.478.858.478.788.78963
Jan 10, 20258.748.748.748.328.32360
Jan 9, 20258.508.508.508.508.50-
Jan 8, 20258.228.528.228.548.54787
Jan 7, 20258.078.567.678.118.111,407
Jan 6, 20258.618.618.618.078.0735
Jan 3, 20258.979.138.769.169.16570
Jan 2, 20259.489.539.489.169.167
Dec 31, 20249.389.389.389.389.38-
Dec 30, 20249.329.719.319.529.521,090
Dec 27, 20249.029.419.009.349.34686
Dec 24, 20248.978.978.978.988.987
Dec 23, 20249.639.739.639.369.3635
Dec 20, 20249.609.829.539.219.211,625
Dec 19, 20248.999.068.718.828.822,732
Dec 18, 20248.368.458.188.348.341,544
Dec 17, 20248.228.408.148.218.214,088
Dec 16, 20248.268.278.028.328.321,035
Dec 13, 20248.158.278.088.448.44396
Dec 12, 20247.948.307.857.877.871,940
Dec 11, 20248.458.487.827.867.861,368
Dec 10, 20248.368.368.368.598.591
Dec 9, 20248.258.738.238.818.812,969
Dec 6, 20248.909.018.358.248.242,218
Dec 5, 20248.738.758.608.858.851,708
Dec 4, 20248.699.078.619.079.071,591
Dec 3, 20249.699.759.069.059.051,562
Dec 2, 202410.7610.769.9810.0110.01538
Nov 29, 202410.9811.0410.8310.6310.63785
Nov 28, 202410.9910.9910.9911.0411.04280
Nov 27, 202410.8211.2910.8211.2711.27532
Nov 26, 202411.3811.5110.6910.8310.831,179
Nov 25, 202411.5611.5611.0111.3211.32571
Nov 22, 202411.6112.3411.6111.9311.933
Nov 21, 202411.4111.4111.3711.7411.7420
Nov 20, 202411.5811.5811.2111.7311.7370
Nov 19, 202412.0512.3312.0012.0212.028
Nov 18, 202411.8012.3111.8011.7711.771,544
Nov 15, 202411.1311.6110.9911.4911.492,027
Nov 14, 202410.6110.8110.5410.6010.603,578
Nov 13, 202410.5210.8810.2510.5110.51244
Nov 12, 202410.5110.579.8510.4310.432,405
Nov 11, 202410.0910.7110.0610.5510.552,629
Nov 8, 20249.8910.249.8910.2410.24520
Nov 7, 202411.1511.1510.0810.1110.11634
Nov 6, 202412.0012.0011.2811.4311.432,883
Nov 5, 202411.7211.7211.3111.3511.352,524
Nov 4, 202411.5211.7711.4811.4511.454,483
Nov 1, 202411.2611.5511.1711.2311.2311,058
Oct 31, 202411.2611.5710.5711.3911.3913,061
Oct 30, 20249.4110.019.399.819.813,978
Oct 29, 202410.6810.6810.4110.4410.443
Oct 28, 202410.8811.1010.7610.9810.981,306
Oct 25, 202411.4711.4711.3010.9910.99633
Oct 24, 202411.5511.6711.4211.6711.671,785
Oct 23, 202410.8110.8310.7811.2711.272,178
Oct 22, 202411.3011.3811.1811.0511.054,326
Oct 21, 202410.6111.5310.6111.5111.513,187
Oct 18, 202410.7811.0210.7510.8810.88582
Oct 17, 202410.9511.1510.8010.9210.921,430
Oct 16, 202410.5311.1510.5311.1211.122,307
Oct 15, 202410.6910.6910.3310.6910.69488
Oct 14, 202410.3110.3510.1010.2010.20150
Oct 11, 202410.7010.7610.5110.6210.62622
Oct 10, 202410.5710.5710.5710.5710.57-
Oct 9, 202410.3510.7510.2010.4510.45685
Oct 8, 202410.6110.7310.2710.4010.404,666
Oct 7, 202410.1610.229.9110.1410.145,442
Oct 4, 202410.7810.8410.5010.7510.7511,677
Oct 3, 202411.7311.7311.3111.0911.091,333
Oct 2, 202411.1411.5611.0511.3611.36862
Oct 1, 202411.3111.5210.9711.3811.3812,496
Sep 30, 202411.7111.8711.6611.3611.361,768
Sep 27, 202411.8311.8311.5711.7911.791,061
Sep 26, 202411.1411.9611.0011.8311.832,256
Sep 25, 202412.2012.2011.4111.5111.51559
Sep 24, 202411.6812.5011.6811.9711.972,285
Sep 23, 202411.9211.9211.4811.7511.751,286
Sep 20, 202412.2712.3912.2612.2712.27839
Sep 19, 202413.1913.1912.2312.2012.203,006
Sep 18, 202413.8714.0913.8413.9613.96683
Sep 17, 202413.8414.1113.8214.0814.08118
Sep 16, 202415.3315.3315.3315.1315.13130
Sep 13, 202414.8714.8714.8115.0415.0451
Sep 12, 202415.9216.0615.2315.5515.551,094
Sep 11, 202416.8117.4216.6517.2817.282,188
Sep 10, 202417.0117.3116.1517.0117.011,029
Sep 9, 202416.3517.0516.2717.0317.03891
Sep 6, 202416.1116.2515.3616.7516.752,051
Sep 5, 202416.0416.5315.8415.8815.881,929
Sep 4, 202416.6716.8916.0016.1616.16884
Sep 3, 202415.3516.3315.3516.0816.08796
Sep 2, 202415.4415.4415.4415.2815.281
Aug 30, 202415.4515.7415.3015.8015.801,368
Aug 29, 202415.8115.8114.9115.1215.121,671
Aug 28, 202415.7115.9215.4915.9915.991,597
Aug 27, 202414.6815.3714.6815.4115.4168
Aug 23, 202414.3514.6414.0714.4514.45681
Aug 22, 202414.0514.3513.5314.1114.11541
Aug 21, 202415.0515.0514.4514.4614.46133
Aug 20, 202414.6514.8714.6514.8614.86352
Aug 19, 202415.1315.3214.5715.0215.02649
Aug 16, 202414.4014.8214.4014.9914.99206
Aug 15, 202414.0615.2913.6613.8613.86549
Aug 14, 202414.8115.3614.8114.6014.60497
Aug 13, 202415.4816.1415.2215.1415.142,629
Aug 12, 202415.8916.8015.7216.4816.489,489
Aug 9, 202416.6517.5915.9216.2516.253,294
Aug 8, 202419.1019.3017.3317.7817.781,132
Aug 7, 202418.1919.3117.0018.2718.271,043
Aug 6, 202419.8620.7618.1818.6618.661,281
Aug 5, 202421.8426.6820.6020.3820.381,242
Aug 2, 202419.0620.5317.9719.4719.473,614
Aug 1, 202416.6517.4514.5017.5917.593,923
Jul 31, 202423.1023.2121.6821.5421.54734
Jul 30, 202422.6022.7022.4122.7322.73452
Jul 29, 202421.7822.3621.7822.1922.19944
Jul 26, 202423.3923.5823.0823.1423.14102
Jul 25, 202423.0025.3522.8524.1724.17709
Jul 24, 202421.2222.0021.2222.4622.46297
Jul 23, 202420.2920.2920.0719.3219.3261
Jul 22, 202421.0721.0720.3220.4020.40179
Jul 19, 202421.8722.2820.4521.2221.22765
Jul 18, 202423.4623.4622.1123.2023.201,238
Jul 17, 202421.1522.8821.1522.8122.81727
Jul 16, 202419.6620.5619.5720.3620.361,106
Jul 15, 202419.4319.8618.6318.8918.892,265
Jul 12, 202418.1019.6718.1018.6418.64768
Jul 11, 202415.8517.6315.5917.7317.731,920
Jul 10, 202416.1916.4015.9615.9615.96213
Jul 9, 202416.1316.2215.9216.2916.29288
Jul 8, 202415.4816.4615.1616.1316.13231
Jul 5, 202416.4917.2416.4916.2216.2251
Jul 4, 202418.7218.7218.2218.5618.56813
Jul 3, 202418.7018.9118.7018.8918.89266
Jul 2, 202419.7419.8319.6619.4219.42120
Jul 1, 202419.0720.2519.0719.9519.95484
Jun 28, 202417.8917.8917.8918.2518.25174
Jun 27, 202418.4418.4417.7418.0818.0869
Jun 26, 202418.6318.7318.5418.6718.67173
Jun 25, 202420.0520.5818.7419.0119.01202
Jun 24, 202420.3720.4419.3019.9419.94797
Jun 21, 202420.0820.3120.0820.6520.65298
Jun 20, 202420.2120.2119.7919.8719.87208
Jun 19, 202420.0920.0920.0920.0920.09-
Jun 18, 202419.9120.0419.9120.0920.0915
Jun 17, 202419.6219.6919.6220.0220.0218
Jun 14, 202419.5620.1419.4719.7819.7889
Jun 13, 202418.9219.4718.9219.3919.39425
Jun 12, 202419.2519.4718.5918.9618.96833
Jun 11, 202419.8120.1019.8019.8219.82370
Jun 10, 202421.0921.2020.6220.2720.271,582
Jun 7, 202420.8221.0720.6320.7020.701,127
Jun 6, 202420.9620.9920.0020.5020.50203
Jun 5, 202423.1723.3521.2522.1222.12151
Jun 4, 202423.9023.9023.4423.9823.9878
Jun 3, 202423.6024.6123.6023.1123.11151
May 31, 202425.3526.6725.2126.6726.67188
May 30, 202424.1725.1223.9824.8224.82219
May 29, 202423.6723.7623.2123.3723.3789
May 28, 202423.1623.2522.9323.5723.571,263
May 24, 202425.1625.1624.9523.3723.37408
May 23, 202424.3225.1724.0324.7124.714,144
May 22, 202425.6525.6524.8724.1424.14120
May 21, 202424.9625.1924.6725.1125.1110
May 20, 202424.4424.5824.2424.4924.49436
May 17, 202424.5124.5124.5124.2724.2715
May 16, 202423.1823.7723.1823.8023.80752
May 15, 202424.5024.7224.0124.0124.01768
May 14, 202425.3225.6224.1824.4924.49439
May 13, 202424.1525.0523.8325.5025.50998
May 10, 202423.6923.8723.5824.4024.40450
May 9, 202424.6324.7223.8623.8923.89912
May 8, 202425.0025.5524.0124.2524.252,267
May 7, 202425.5331.3625.0425.1525.1576
May 3, 202429.9230.1327.7528.1728.173,077
May 2, 202430.1631.2429.9230.6930.69348
May 1, 202433.3033.5931.0331.1631.16407
Apr 30, 202432.3832.8830.7131.2431.24539
Apr 29, 202429.9831.7329.4631.9331.93288

Related Tickers