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

LSE - Delayed Quote GBp

Leverage Shares -1x Advcd Mcr Dvcs ETP Securities (SAMD.L)

235.00
-25.75
(-9.88%)
At close: April 23 at 3:23:59 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 28, 2025236.00236.00236.00236.00236.00-
Apr 25, 2025236.25236.25236.25236.25236.25-
Apr 24, 2025241.75241.75241.75241.75241.75-
Apr 23, 2025242.50242.50241.50247.25247.251,940
Apr 22, 2025260.75260.75260.75260.75260.75-
Apr 17, 2025260.50260.50260.50260.50260.50-
Apr 16, 2025253.25253.25253.25253.25253.25-
Apr 15, 2025238.25238.25238.25238.25238.25-
Apr 14, 2025242.25242.25242.25242.25242.25-
Apr 11, 2025244.00248.00244.00253.00253.00499
Apr 10, 2025256.20256.20256.20263.40263.4010
Apr 9, 2025319.70319.70315.90306.90306.90780
Apr 8, 2025296.75296.75296.75296.75296.75-
Apr 7, 2025301.90305.10289.80311.50311.503,290
Apr 4, 2025294.00294.00294.00289.60289.6010
Apr 3, 2025257.70257.70257.70260.50260.501
Apr 2, 2025246.20246.20246.20246.20246.20-
Apr 1, 2025249.00249.00249.00249.00249.00-
Mar 31, 2025251.50251.50251.50251.50251.50-
Mar 28, 2025247.65247.65247.65247.65247.65-
Mar 27, 2025239.15239.15239.15239.15239.15-
Mar 26, 2025221.70229.40221.10232.20232.205
Mar 25, 2025225.20226.60225.00225.20225.204
Mar 24, 2025225.40225.40225.40225.40225.40-
Mar 21, 2025244.00244.00244.00241.95241.951
Mar 20, 2025240.45240.45240.45240.45240.45-
Mar 19, 2025244.10244.10244.10244.10244.10-
Mar 18, 2025246.00246.00246.00246.00246.00-
Mar 17, 2025248.00248.00243.00245.90245.903
Mar 14, 2025257.30257.30257.30257.30257.30-
Mar 13, 2025262.70262.70257.80261.65261.65993
Mar 12, 2025260.90260.90260.90254.65254.65940
Mar 11, 2025266.75266.75266.75266.75266.75-
Mar 10, 2025262.30262.30262.30262.30262.30-
Mar 7, 2025265.30265.30265.30265.30265.30-
Mar 6, 2025258.90258.90258.90258.90258.90-
Mar 5, 2025261.00261.00261.00261.00261.00-
Mar 4, 2025271.30271.30271.20272.40272.405
Mar 3, 2025260.50260.50260.50260.50260.50-
Feb 28, 2025265.70265.70265.70265.10265.107
Feb 27, 2025258.90258.90258.90258.90258.90-
Feb 26, 2025250.90250.90250.90250.90250.90-
Feb 25, 2025251.50251.50251.50251.50251.50-
Feb 24, 2025243.10243.10243.10243.10243.10-
Feb 21, 2025231.30231.70230.80235.75235.7514
Feb 20, 2025234.10234.10234.10234.10234.10-
Feb 19, 2025232.70232.70232.70231.90231.901
Feb 18, 2025233.30233.30233.30233.30233.30-
Feb 17, 2025234.45234.45234.45234.45234.45-
Feb 14, 2025237.60241.30237.60235.60235.601
Feb 13, 2025239.50254.60239.50236.90236.909
Feb 12, 2025246.55246.55246.55246.55246.55-
Feb 11, 2025240.65240.65240.65240.65240.65-
Feb 10, 2025245.32245.32245.32245.32245.32-
Feb 7, 2025251.98251.98251.98251.98251.98-
Feb 6, 2025246.20246.20246.20246.20246.20-
Feb 5, 2025245.40245.40245.40245.40245.40-
Feb 4, 2025230.35230.35230.35230.35230.35-
Feb 3, 20252.392.392.392.392.39-
Jan 31, 2025230.40230.40230.40231.52231.521
Jan 30, 2025230.05230.05230.05230.05230.05-
Jan 29, 2025234.75234.75234.75234.75234.75-
Jan 28, 2025240.48240.48240.48240.48240.48-
Jan 27, 2025235.63235.63235.63235.63235.63-
Jan 24, 2025219.50219.50219.50219.10219.101
Jan 23, 2025224.27224.27224.27224.27224.27-
Jan 22, 2025221.35221.35221.35220.38220.381
Jan 21, 2025225.60225.60225.60225.60225.60-
Jan 20, 2025223.50223.50223.50224.05224.056
Jan 17, 2025229.38229.38229.38229.38229.38-
Jan 16, 2025233.52233.52233.52233.52233.52-
Jan 15, 2025234.30234.30234.30234.30234.30-
Jan 14, 2025243.23243.23243.23243.23243.23-
Jan 13, 2025242.65242.65242.65242.65242.65-
Jan 10, 2025224.40224.40224.40241.55241.5588
Jan 9, 2025230.05230.05230.05230.05230.05-
Jan 8, 2025226.23226.23226.23226.23226.23-
Jan 7, 2025212.45212.45212.45212.45212.45-
Jan 6, 2025213.75215.45210.90211.70211.701,910
Jan 3, 2025227.10228.35226.85222.82222.821,801
Jan 2, 2025227.60227.60227.60227.60227.60-
Dec 31, 2024222.07222.07222.07222.07222.07-
Dec 30, 2024223.10223.10223.10223.10223.10-
Dec 27, 2024219.00219.00219.00219.00219.00-
Dec 24, 2024215.82215.82215.82215.82215.82-
Dec 23, 2024228.00228.00227.60219.38219.3842
Dec 20, 2024225.63225.63225.63225.63225.63-
Dec 19, 2024225.68225.68225.68225.68225.68-
Dec 18, 2024215.07215.07215.07215.07215.07-
Dec 17, 2024215.07215.07215.07215.07215.07-
Dec 16, 2024215.40215.40215.40215.40215.40-
Dec 13, 20242.162.162.162.162.16-
Dec 12, 20242.092.092.092.092.09-
Dec 11, 2024210.88210.88210.88210.88210.88-
Dec 10, 2024205.65205.65205.65209.63209.635
Dec 9, 2024203.02203.02203.02203.02203.02-
Dec 6, 2024192.27192.27192.27192.27192.27-
Dec 5, 2024190.55190.55190.55190.55190.55-
Dec 4, 2024191.18191.18191.18191.18191.18-
Dec 3, 2024191.52191.52191.52191.52191.52-
Dec 2, 2024193.40193.40193.40193.40193.40-
Nov 29, 20241.971.971.971.971.97-
Nov 28, 20241.981.981.981.981.98-
Nov 27, 20242.042.042.042.042.04-
Nov 26, 20242.012.012.012.012.01-
Nov 25, 20241.941.941.941.941.94-
Nov 22, 20242.012.012.012.012.01-
Nov 21, 20242.002.002.002.002.00-
Nov 20, 20242.002.002.002.002.00-
Nov 19, 2024196.98196.98196.98196.98196.98-
Nov 18, 2024207.30207.30207.30195.23195.234
Nov 15, 2024202.20202.20202.20202.20202.20-
Nov 14, 2024194.95194.95194.95194.95194.95-
Nov 13, 2024192.27192.27192.27192.27192.27-
Nov 12, 2024188.50188.50188.50188.50188.50-
Nov 11, 2024183.45183.45183.45183.45183.45-
Nov 8, 2024180.00180.00180.00180.00180.00-
Nov 7, 2024179.60179.60179.60179.60179.60-
Nov 6, 2024187.70187.70187.70187.70187.70-
Nov 5, 2024187.88187.88187.88187.88187.88-
Nov 4, 2024187.23187.23187.23187.23187.23-
Nov 1, 2024188.30188.30188.30188.30188.30-
Oct 31, 2024185.63185.63185.63185.63185.63-
Oct 30, 2024176.00177.30176.00178.32178.322,830
Oct 29, 2024165.07165.07165.07165.07165.07-
Oct 28, 2024170.07170.07170.07170.07170.07-
Oct 25, 2024172.05172.05172.05172.05172.05-
Oct 24, 2024178.75178.75178.75178.75178.75-
Oct 23, 2024178.75178.75178.75178.75178.75-
Oct 22, 2024176.52176.52176.52176.52176.52-
Oct 21, 2024174.90174.90174.90174.90174.90-
Oct 18, 20241.721.721.721.721.72-
Oct 17, 20241.711.711.711.711.71-
Oct 16, 20241.721.721.721.721.72-
Oct 15, 20241.701.701.701.701.70-
Oct 14, 20241.621.621.621.621.62-
Oct 11, 20241.631.631.631.631.63-
Oct 10, 20241.581.581.581.581.58-
Oct 9, 20241.581.581.581.581.58-
Oct 8, 20241.571.571.571.571.57-
Oct 7, 20241.591.591.591.591.59-
Oct 4, 20241.611.611.611.611.61-
Oct 3, 20241.651.651.651.651.65-
Oct 2, 20241.641.641.641.641.64-
Oct 1, 20241.671.671.671.671.67-
Sep 30, 20241.611.611.611.611.61-
Sep 27, 2024159.50159.50159.50159.90159.901,643
Sep 26, 2024159.15159.15159.15159.15159.15-
Sep 25, 2024163.95163.95163.95163.95163.95-
Sep 24, 2024168.57168.57168.57168.57168.57-
Sep 23, 2024170.25170.25170.25170.25170.25-
Sep 20, 2024171.50171.50171.50173.93173.931
Sep 19, 2024169.45169.45169.45169.45169.45-
Sep 18, 2024179.55179.55179.55179.55179.55-
Sep 17, 2024175.77175.77175.77175.77175.77-
Sep 16, 2024176.35176.35176.35176.35176.35-
Sep 13, 2024177.63177.63177.63177.63177.63-
Sep 12, 2024181.88181.88181.88181.88181.88-
Sep 11, 2024191.85191.85191.85191.85191.85-
Sep 10, 20241.961.961.961.961.96-
Sep 9, 20242.002.002.002.002.00-
Sep 6, 20242.042.042.042.042.04-
Sep 5, 20241.951.951.951.951.95-
Sep 4, 20241.911.911.911.911.91-
Sep 3, 20241.931.931.931.931.93-
Sep 2, 20241.871.871.871.871.87-
Aug 30, 20241.871.871.871.871.87-
Aug 29, 20241.841.841.841.841.84-
Aug 28, 20241.861.861.861.861.86-
Aug 27, 20241.811.811.811.811.81-
Aug 23, 20241.751.751.751.751.75-
Aug 22, 20241.771.771.771.771.77-
Aug 21, 20241.751.751.751.751.75-
Aug 20, 2024175.52175.52175.52175.52175.52-
Aug 19, 2024180.75186.10180.75180.95180.952,004
Aug 16, 2024188.57188.57188.57188.57188.57-
Aug 15, 2024192.00192.00192.00192.00192.00-
Aug 14, 2024200.48200.48200.48200.48200.48-
Aug 13, 2024201.00201.00201.00201.00201.00-
Aug 12, 2024207.65207.65207.65207.65207.65-
Aug 9, 2024211.30211.30211.30211.23211.231
Aug 8, 2024211.50211.50211.50211.50211.50-
Aug 7, 2024210.85210.85210.85210.85210.85-
Aug 6, 2024217.85217.85217.85217.85217.85-
Aug 5, 2024236.00236.00208.60208.90208.9090
Aug 2, 2024209.15209.15209.15209.13209.135
Aug 1, 2024207.23207.23207.23207.23207.23-
Jul 31, 2024183.90183.90183.75195.07195.072,508
Jul 30, 2024207.30207.30207.30207.30207.30-
Jul 29, 2024200.25200.25200.25203.18203.185
Jul 26, 2024203.73203.73203.73203.73203.73-
Jul 25, 2024201.00201.00201.00201.48201.4810
Jul 24, 2024190.70190.70190.70189.90189.9018
Jul 23, 2024181.07181.07181.07181.07181.07-
Jul 22, 2024185.85185.85185.85184.88184.881,400
Jul 19, 2024186.85186.85186.85186.85186.85-
Jul 18, 2024183.80183.80183.80183.80183.80-
Jul 17, 2024172.43172.43172.43172.43172.43-
Jul 16, 2024163.13163.13163.13163.13163.13-
Jul 15, 2024156.43156.43156.43156.43156.43-
Jul 12, 2024153.75153.75153.75153.75153.75-
Jul 11, 2024159.65159.65159.65159.65159.65-
Jul 10, 2024157.77157.77157.77157.77157.77-
Jul 9, 2024165.00165.00165.00165.00165.00-
Jul 8, 2024165.93165.93165.93165.93165.93-
Jul 5, 2024178.55178.55178.55170.02170.022
Jul 4, 2024178.57178.57178.57178.57178.57-
Jul 3, 2024177.50177.50177.50177.50177.50-
Jul 2, 2024184.68184.68184.68184.68184.68-
Jul 1, 2024181.20181.20181.20188.82188.821,410
Jun 28, 2024181.38181.38181.38181.38181.38-
Jun 27, 2024186.43186.43186.43186.43186.43-
Jun 26, 2024188.30188.30188.30188.30188.30-
Jun 25, 2024184.45184.45184.45184.45184.45-
Jun 24, 2024181.48181.48181.48181.48181.48-
Jun 21, 20241.831.831.831.831.83-
Jun 20, 2024177.30177.30177.30177.30177.30-
Jun 19, 2024191.95191.95191.95191.95191.951,370
Jun 18, 2024192.73192.73192.73192.73192.73-
Jun 17, 2024188.13188.13188.13188.13188.13-
Jun 14, 2024184.95184.95184.95184.95184.95-
Jun 13, 2024184.73184.73184.73184.73184.73-
Jun 12, 2024179.82179.82179.82179.82179.82-
Jun 11, 2024184.82184.82184.82184.82184.82-
Jun 10, 2024179.50179.50179.50179.88179.881,490
Jun 7, 2024175.55175.55175.55175.55175.55-
Jun 6, 2024174.80174.80174.80174.80174.80-
Jun 5, 2024176.00176.00176.00176.00176.00-
Jun 4, 2024181.93181.93181.93181.93181.93-
Jun 3, 2024173.35174.00173.35177.85177.852,317
May 31, 2024180.90180.90180.90180.90180.90-
May 30, 2024177.73177.73177.73177.73177.73-
May 29, 2024176.57176.57176.57176.57176.57-
May 28, 2024168.13168.13168.13168.13168.13-
May 24, 2024177.35177.35177.35177.35177.35-
May 23, 2024171.90171.90171.90180.60180.601,440
May 22, 2024175.30175.30175.30175.30175.30-
May 21, 2024179.57179.57179.57179.57179.57-
May 20, 2024177.18177.18177.18177.18177.18-
May 17, 2024176.80176.80176.80176.80176.80-
May 16, 2024177.20177.20177.20177.20177.20-
May 15, 2024186.32186.32186.32186.32186.32-
May 14, 2024194.70194.70194.70194.70194.70-
May 13, 20241.961.961.961.961.96-
May 10, 20241.971.971.971.971.97-
May 9, 20241.961.961.961.961.96-
May 8, 20241.971.971.971.971.97-
May 7, 20241.911.911.911.911.91-
May 3, 2024200.45200.45200.45201.77201.779
May 2, 2024208.45208.45208.45208.45208.45-
May 1, 2024203.00204.50203.00208.68208.68204
Apr 30, 2024187.70196.70187.70188.32188.321,370

Related Tickers