Dark

BCS3
LEVERAGE SHARES PUBLIC LIMITED COMPANY
stock LSE

Inactive

Apr 18, 2023

0.7070USD-16.480%(-0.1395)14,032

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-04-18	0.7000	0.7000	0.7000	0.7070	-16.480%	14,032	0.000%
2023-04-12	0.8090	0.8090	0.8090	0.8465	+22.327%	5,093	-16.480%
2023-04-05	0.7300	0.7300	0.7300	0.6920	+22.046%	17,753	+2.168%
2023-03-30	0.5690	0.5690	0.5690	0.5670	-6.281%	3,184	+24.691%
2023-03-27	0.5990	0.5990	0.5990	0.6050	+3.242%	5,810	+16.860%
2023-03-20	0.5200	0.6030	0.5200	0.5860	-6.539%	23,518	+20.648%
2023-03-17	0.6440	0.6440	0.6120	0.6270	+3.722%	4,449	+12.759%
2023-03-15	0.8350	0.8350	0.6160	0.6045	-24.485%	10,839	+16.956%
2023-03-14	0.7330	0.8060	0.7310	0.8005	+22.776%	28,102	-11.680%
2023-03-13	0.7050	0.7050	0.7050	0.6520	-41.208%	3,448	+8.436%
2023-03-07	1.2080	1.2080	1.2080	1.1090	+9.477%	1,632	-36.249%
2023-02-20	1.0550	1.0550	1.0550	1.0130	-11.798%	721	-30.207%
2023-02-17	1.1880	1.1880	1.1880	1.1485	+21.728%	914	-38.441%
2023-02-15	0.9940	0.9940	0.9000	0.9435	-24.641%	12,053	-25.066%
2023-02-06	1.3050	1.3050	1.2570	1.2520	-24.029%	8,815	-43.530%
2023-02-02	1.6480	1.6480	1.6480	1.6480	+7.924%	269	-57.100%
2023-01-25	1.5050	1.5050	1.5050	1.5270	+13.955%	2,000	-53.700%
2023-01-18	1.3400	1.3400	1.3400	1.3400	+8.370%	171	-47.239%
2023-01-16	1.1960	1.1960	1.1960	1.2365	-11.298%	1,623	-42.822%
2023-01-12	1.3360	1.3360	1.3360	1.3940	+64.581%	334	-49.283%
2022-12-05	0.8440	0.8470	0.8440	0.8470	-14.401%	8,996	-16.529%
2022-11-30	1.0040	1.0040	1.0040	0.9895	+25.412%	617	-28.550%
2022-11-21	0.7840	0.7840	0.7840	0.7890	-14.841%	2,311	-10.393%
2022-11-18	0.8770	0.8770	0.8770	0.9265	+13.751%	28	-23.691%
2022-11-09	0.8250	0.8250	0.8250	0.8145	-3.093%	2,579	-13.198%
2022-11-08	0.8320	0.8320	0.8320	0.8405	+5.923%	202	-15.883%
2022-11-07	0.7710	0.7710	0.7710	0.7935	+1.666%	987	-10.901%
2022-11-01	0.7800	0.7800	0.7800	0.7805	+28.161%	4,141	-9.417%
2022-10-17	0.5700	0.5700	0.5640	0.6090	-4.396%	8,336	+16.092%
2022-10-14	0.6280	0.6280	0.6280	0.6370	-1.698%	4,540	+10.989%
2022-10-13	0.5910	0.5910	0.5770	0.6480	+10.959%	6,070	+9.105%
2022-10-11	0.5800	0.5800	0.5800	0.5840	-2.178%	3,577	+21.062%
2022-10-06	0.6330	0.6330	0.6330	0.5970	-9.477%	3,980	+18.425%
2022-09-29	0.6330	0.6330	0.6330	0.6595	-6.520%	690	+7.202%
2022-09-28	0.7090	0.7090	0.7090	0.7055	-16.360%	469	+0.213%
2022-09-26	0.8330	0.8330	0.8330	0.8435	-13.086%	2,321	-16.183%
2022-09-22	1.0000	1.0180	1.0000	0.9705	-24.209%	5,514	-27.151%
2022-09-09	1.2320	1.2320	1.2320	1.2805	+22.771%	9,146	-44.787%
2022-09-08	1.0180	1.0180	1.0130	1.0430	-8.988%	4,061	-32.215%
2022-09-07	1.2380	1.2380	1.1380	1.1460	-8.466%	3,971	-38.307%
2022-09-06	1.2910	1.2910	1.2840	1.2520	-0.080%	2,142	-43.530%
2022-09-05	1.2010	1.2530	1.2010	1.2530	+3.340%	1,228	-43.575%
2022-08-30	1.2080	1.2080	1.2080	1.2125	+0.832%	303	-41.691%
2022-08-26	1.2960	1.2960	1.2080	1.2025	-3.336%	2,900	-41.206%
2022-08-24	1.2030	1.2030	1.2030	1.2440	-7.199%	1,750	-43.167%
2022-08-09	1.3120	1.3490	1.3120	1.3405	+6.770%	3,790	-47.258%
2022-08-02	1.2600	1.2600	1.2600	1.2555	-2.372%	1,406	-43.688%
2022-08-01	1.2920	1.2920	1.2640	1.2860	+4.851%	2,723	-45.023%
2022-07-25	1.1330	1.2220	1.1330	1.2265	+3.197%	9,161	-42.356%
2022-07-21	1.1610	1.1610	1.1610	1.1885	+28.071%	2,600	-40.513%
2022-07-18	0.9280	0.9280	0.9280	0.9280	+2.655%	1,499	-23.815%
2022-07-14	1.0200	1.0200	0.9900	0.9040	+7.046%	3,961	-21.792%
2022-07-13	0.8590	0.8590	0.8560	0.8445	-17.850%	5,900	-16.282%
2022-07-11	1.0450	1.0450	1.0280	1.0280	-17.496%	2,188	-31.226%
2022-06-23	1.3660	1.3660	1.3000	1.2460	-10.263%	10,099	-43.258%
2022-06-22	1.3370	1.3370	1.3370	1.3885	-5.544%	168	-49.082%
2022-06-07	1.4740	1.4740	1.4740	1.4700	-22.366%	3,367	-51.905%
2022-06-06	1.8110	1.8110	1.8110	1.8935	+14.169%	1,435	-62.662%
2022-06-01	1.8190	1.8190	1.8190	1.6585	-11.405%	426	-57.371%
2022-05-31	1.9990	1.9990	1.9990	1.8720	+2.239%	3,932	-62.233%
2022-05-30	1.7630	1.7630	1.7630	1.8310	-0.678%	423	-61.387%
2022-05-26	1.7660	1.7660	1.7660	1.8435	+18.591%	1,850	-61.649%
2022-05-24	1.5550	1.5550	1.5550	1.5545	+18.709%	1,483	-54.519%
2022-05-19	1.2590	1.2590	1.2590	1.3095	+15.425%	2,330	-46.010%
2022-05-18	1.1960	1.1960	1.1960	1.1345	+2.809%	787	-37.682%
2022-05-12	1.0900	1.1140	1.0900	1.1035	+3.083%	12,921	-35.931%
2022-05-10	1.1190	1.1190	1.1190	1.0705	-3.775%	2,023	-33.956%
2022-04-27	1.1500	1.1500	1.1500	1.1125	+15.644%	444	-36.449%
2022-04-26	1.0330	1.0330	1.0330	0.9620	-23.316%	8,927	-26.507%
2022-04-25	1.3310	1.3310	1.2770	1.2545	-19.299%	529	-43.643%
2022-04-21	1.5490	1.5490	1.5490	1.5545	+9.820%	443	-54.519%
2022-04-20	1.3210	1.3210	1.3210	1.4155	+7.602%	1,452	-50.053%
2022-04-19	1.3120	1.3120	1.3120	1.3155	+19.428%	6,185	-46.256%
2022-04-14	1.0550	1.0550	1.0550	1.1015	+5.055%	2,753	-35.815%
2022-04-12	1.0490	1.0490	1.0490	1.0485	-3.497%	18,095	-32.570%
2022-04-11	1.0920	1.0920	1.0920	1.0865	-15.546%	5,000	-34.929%
2022-04-07	1.3650	1.3650	1.3650	1.2865	+21.885%	465	-45.045%
2022-04-06	1.1320	1.1520	1.1190	1.0555	-24.310%	6,613	-33.018%
2022-04-05	1.4140	1.4140	1.3950	1.3945	+21.419%	8,228	-49.301%
2022-04-04	1.1000	1.1580	1.1000	1.1485	-15.984%	4,084	-38.441%
2022-04-01	1.4820	1.4820	1.4310	1.3670	-5.789%	1,287	-48.281%
2022-03-31	1.5370	1.5370	1.4070	1.4510	-4.884%	1,033	-51.275%
2022-03-30	1.6240	1.6240	1.5890	1.5255	-10.423%	1,777	-53.655%
2022-03-29	1.6120	1.6850	1.5280	1.7030	+7.751%	6,137	-58.485%
2022-03-28	1.7380	1.7380	1.7380	1.5805	-29.911%	686	-55.267%
2022-03-24	2.2650	2.2650	2.2650	2.2550	-6.567%	575	-68.647%
2022-03-22	2.4290	2.4290	2.4290	2.4135	-11.089%	380	-70.706%
2022-03-16	2.6560	2.6560	2.6560	2.7145	+51.099%	1,128	-73.955%
2022-03-15	1.8000	1.8000	1.8000	1.7965	-19.960%	4,011	-60.646%
2022-03-14	2.0910	2.0910	2.0590	2.2445	+47.132%	3,722	-68.501%
2022-03-10	1.6190	1.6190	1.6190	1.5255	-8.707%	804	-53.655%
2022-03-09	1.5770	1.5770	1.5770	1.6710	+18.595%	10,213	-57.690%
2022-03-07	1.1890	1.3440	1.1870	1.4090	-11.216%	3,131	-49.823%
2022-03-04	1.8000	1.8000	1.6390	1.5870	-42.059%	20,935	-55.451%
2022-03-03	2.7390	2.7390	2.7390	2.7390	-2.353%	202	-74.188%
2022-03-01	3.3970	3.3970	3.1080	2.8050	-18.802%	1,202	-74.795%
2022-02-28	3.2500	3.2500	3.2500	3.4545	+2.584%	5,000	-79.534%
2022-02-25	3.1030	3.1030	3.1030	3.3675	+18.366%	271	-79.005%
2022-02-24	3.2220	3.2220	3.2220	2.8450	-28.607%	127	-75.149%
2022-02-23	3.8680	4.1870	3.8680	3.9850	+31.410%	4,254	-82.258%
2022-02-22	3.0090	3.1020	2.9390	3.0325	-19.488%	4,381	-76.686%
2022-02-17	3.8490	3.8490	3.7300	3.7665	-17.627%	453	-81.229%
2022-02-15	4.6130	4.6130	4.6130	4.5725	+39.853%	1,417	-84.538%
2022-02-14	3.3750	3.3750	3.2850	3.2695	-37.872%	1,081	-78.376%
2022-02-11	5.1275	5.1275	5.1275	5.2625	+8.427%	81	-86.565%
2022-02-10	4.7930	4.7930	4.7930	4.8535	+34.763%	90	-85.433%
2022-02-04	3.6340	3.6340	3.5660	3.6015	+7.716%	1,104	-80.369%
2022-01-31	3.4140	3.4140	3.2970	3.3435	-9.476%	373	-78.854%
2022-01-27	3.8410	3.8410	3.8410	3.6935	+5.983%	276	-80.858%
2022-01-24	3.4850	3.4850	3.4850	3.4850	-12.547%	201	-79.713%
2022-01-20	4.0050	4.0050	4.0050	3.9850	-28.183%	282	-82.258%
2022-01-19	5.5550	5.5575	5.5550	5.5488	+2.047%	16,832	-87.259%
2022-01-17	5.6600	5.6600	5.3275	5.4375	-2.881%	38,793	-86.998%
2022-01-10	5.5000	5.6850	5.5000	5.5988	+3.945%	188	-87.372%
2022-01-07	5.1000	5.3225	5.1000	5.3863	+46.486%	2,564	-86.874%
2022-01-06	3.4970	3.6570	3.4970	3.6770	+19.636%	2,150	-80.772%
2021-12-30	3.0350	3.0350	3.0350	3.0735	+22.793%	462	-76.997%
2021-12-20	2.5180	2.5180	2.5180	2.5030	-7.073%	2,000	-71.754%
2021-12-17	2.7380	2.7570	2.6980	2.6935	-27.837%	12,059	-73.752%
2021-12-16	3.3360	3.8240	3.3360	3.7325	+24.791%	17,721	-81.058%
2021-12-13	3.1250	3.1250	3.1130	2.9910	-14.883%	851	-76.362%
2021-12-07	3.4940	3.4940	3.4940	3.5140	-1.994%	1,503	-79.880%
2021-12-02	3.4760	3.4760	3.4410	3.5855	+6.111%	600	-80.282%
2021-11-29	3.5700	3.5700	3.5700	3.3790	+2.643%	214	-79.077%
2021-11-26	3.5580	3.6370	3.3770	3.2920	-17.967%	3,600	-78.524%
2021-11-19	4.1320	4.1320	3.9330	4.0130	-6.216%	676	-82.382%
2021-11-18	4.4240	4.4240	4.3560	4.2790	+17.652%	213	-83.477%
2021-11-17	3.6060	3.6630	3.6060	3.6370	-14.654%	17,600	-80.561%
2021-11-16	4.3220	4.3220	4.3220	4.2615	+1.767%	192	-83.410%
2021-11-12	4.1690	4.1690	4.1690	4.1875	+18.492%	252	-83.116%
2021-11-08	3.5590	3.5760	3.5590	3.5340	-15.887%	621	-79.994%
2021-10-29	4.0410	4.2110	4.0410	4.2015	-17.658%	4,163	-83.173%
2021-10-26	5.0500	5.0500	5.0500	5.1025	+3.583%	389	-86.144%
2021-10-25	5.0400	5.0400	4.9180	4.9260	+23.893%	144	-85.648%
2021-10-21	3.8210	3.9970	3.8210	3.9760	-18.240%	3,000	-82.218%
2021-10-20	4.7110	4.7370	4.7110	4.8630	+1.313%	220	-85.462%
2021-10-18	4.7260	4.7260	4.7260	4.8000	+4.758%	100	-85.271%
2021-10-12	4.5140	4.5140	4.5140	4.5820	-0.120%	159	-84.570%
2021-10-11	4.6000	4.6000	4.5600	4.5875	+5.375%	6,797	-84.589%
2021-10-07	4.3310	4.3310	4.3310	4.3535	+8.688%	4,570	-83.760%
2021-09-30	3.8930	3.8930	3.8930	4.0055	+5.049%	217	-82.349%
2021-09-28	3.9370	3.9370	3.9370	3.8130	+17.976%	230	-81.458%
2021-09-20	3.3020	3.3020	3.2580	3.2320	+2.149%	317	-78.125%
2021-09-14	3.2580	3.2870	3.2580	3.1640	+0.158%	1,397	-77.655%
2021-09-10	3.2810	3.2810	3.1710	3.1590	-1.250%	5,500	-77.619%
2021-09-09	3.0800	3.0800	3.0470	3.1990	-18.786%	2,190	-77.899%
2021-09-07	3.9430	3.9430	3.9430	3.9390	-15.662%	211	-82.051%
2021-08-27	4.6400	4.6400	4.6400	4.6705	+20.049%	50	-84.862%
2021-08-26	3.9700	3.9700	3.9700	3.8905	-15.267%	105	-81.828%
2021-08-25	4.4640	4.4640	4.4640	4.5915	+5.382%	170	-84.602%
2021-08-24	4.2570	4.2570	4.2570	4.3570	-5.159%	171	-83.773%
2021-08-16	4.5700	4.5700	4.5700	4.5940	-4.302%	56	-84.610%
2021-08-13	4.7490	4.7490	4.7490	4.8005	+2.041%	52	-85.272%
2021-08-12	4.7500	4.7500	4.7500	4.7045	+1.216%	52	-84.972%
2021-08-10	4.6310	4.6310	4.6310	4.6480	+1.396%	289	-84.789%
2021-08-09	4.4750	4.4750	4.4750	4.5840	+2.585%	66	-84.577%
2021-08-06	4.4000	4.4900	4.4000	4.4685	+13.170%	171	-84.178%
2021-07-30	3.9810	3.9810	3.9810	3.9485	-3.318%	65	-82.094%
2021-07-29	4.0920	4.0920	4.0920	4.0840	+25.681%	250	-82.689%
2021-07-22	3.4700	3.4700	3.4700	3.2495	-2.724%	170	-78.243%
2021-07-21	3.2270	3.2270	3.2270	3.3405	+15.728%	149	-78.836%
2021-07-19	3.1430	3.1430	2.9250	2.8865	-15.090%	302	-75.507%
2021-07-16	3.4470	3.4470	3.4470	3.3995	-3.724%	125	-79.203%
2021-07-08	3.7260	3.7260	3.4190	3.5310	-6.661%	651	-79.977%
2021-07-06	3.7600	3.7600	3.7600	3.7830	-1.497%	61	-81.311%
2021-06-30	3.7570	3.8380	3.7570	3.8405	-7.290%	2,625	-81.591%
2021-06-25	4.2130	4.2130	4.2130	4.1425	+3.575%	64	-82.933%
2021-06-21	3.7830	3.7830	3.7830	3.9995	+3.480%	147	-82.323%
2021-06-18	4.0640	4.0640	3.9510	3.8650	-15.130%	223	-81.708%
2021-06-16	4.5450	4.5450	4.5450	4.5540	-2.672%	2,700	-84.475%
2021-06-15	4.6620	4.6620	4.5390	4.6790	-3.136%	439	-84.890%
2021-06-09	4.8500	4.8500	4.8500	4.8305	-11.144%	98	-85.364%
2021-06-07	5.4225	5.4575	5.4225	5.4363	+5.610%	460	-86.995%
2021-05-28	5.2225	5.2225	5.2225	5.1475	+0.341%	60	-86.265%
2021-05-27	4.8630	5.1800	4.8630	5.1300	+7.626%	994	-86.218%
2021-05-26	4.6200	4.6200	4.5920	4.7665	-0.770%	100	-85.167%
2021-05-21	4.6150	4.6150	4.6150	4.8035	+2.661%	200	-85.282%
2021-05-19	4.7920	4.7920	4.7920	4.6790	-6.006%	64	-84.890%
2021-05-18	4.8650	4.8650	4.8650	4.9780	+4.492%	814	-85.798%
2021-05-17	4.8020	4.8020	4.8020	4.7640	-2.197%	320	-85.160%
2021-05-14	4.7030	4.7030	4.7030	4.8710	+6.598%	97	-85.486%
2021-05-13	4.3960	4.3960	4.3960	4.5695	-3.668%	210	-84.528%
2021-05-11	4.8950	4.8950	4.8950	4.7435	-8.273%	1,479	-85.095%
2021-05-10	4.8000	5.1925	4.8000	5.1713	+9.701%	2,363	-86.328%
2021-05-07	4.4520	4.6120	4.4520	4.7140	+21.511%	548	-85.002%
2021-05-04	4.2400	4.2400	4.0180	3.8795	-8.178%	2,283	-81.776%
2021-04-30	4.6940	4.7030	4.1900	4.2250	-19.100%	3,375	-83.266%
2021-04-26	4.8750	4.8970	4.8400	5.2225	0.000%	621	-86.462%

.dark-mode .SPfSVk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SPfSVk{ color: #333333; background-color: white; border: 2px solid #333333; }BCS3LEVERAGE SHARES PUBLIC LIMITED COMPANYstock LSE

BCS3
LEVERAGE SHARES PUBLIC LIMITED COMPANY
stock LSE