Singapore markets close in 1 hour 46 minutes

Leverage Shares 2x Microsoft ETP Scs (2MSF.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
19,892.00+131.50 (+0.67%)
As of 03:40PM BST. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 20240.000.000.0019,892.0019,892.0028
21 May 202419,498.0019,800.0019,498.0019,760.5019,760.50114
20 May 202419,036.0019,480.0019,036.0019,442.5019,442.50105
17 May 202419,137.0019,261.0018,899.0018,844.5018,844.5054
16 May 202419,337.0019,337.0019,337.0019,349.0019,349.0029
15 May 202419,088.5019,088.5019,088.5019,088.5019,088.50-
14 May 202418,584.0018,584.0018,584.0018,577.5018,577.5010
13 May 202418,434.0019,070.0018,434.0018,553.0018,553.00105
10 May 202418,585.0018,740.0018,583.0018,627.0018,627.0044
09 May 202418,508.5018,508.5018,508.5018,508.5018,508.50-
08 May 202418,394.0018,394.0018,394.0018,394.0018,394.00-
07 May 202418,201.0018,201.0017,784.3618,485.0018,485.0029
03 May 202417,837.0017,837.0017,837.0017,870.0017,870.0015
02 May 202417,332.0017,332.0017,332.0017,224.5017,224.5030
01 May 202417,027.0017,027.0017,027.0017,027.0017,027.00-
30 Apr 202417,648.0017,648.0017,332.4917,187.5017,187.50203
29 Apr 202418,171.0018,171.0017,598.0017,490.5017,490.5078
26 Apr 202418,934.0018,934.0018,398.0018,366.0018,366.00129
25 Apr 202417,783.0017,783.0016,670.0016,861.0016,861.00347
24 Apr 202418,131.0018,490.0018,131.0018,373.5018,373.5066
23 Apr 202417,949.0018,397.0017,826.5118,221.5018,221.5049
22 Apr 202417,781.0018,023.0017,695.0017,621.5017,621.50254
19 Apr 202417,711.0017,901.3517,616.0017,816.0017,816.00228
18 Apr 202418,740.0018,830.0018,503.0018,584.5018,584.50147
17 Apr 202418,855.5018,855.5018,855.5018,855.5018,855.50-
16 Apr 202418,961.0019,694.9118,945.0019,191.5019,191.50267
15 Apr 202419,869.0019,962.0019,842.0019,726.0019,726.00606
12 Apr 202420,185.0020,198.0019,656.0019,844.0019,844.0081
11 Apr 202419,765.0020,010.0019,630.0019,798.5019,798.5064
10 Apr 202419,351.0019,351.0019,331.0019,442.0019,442.008
09 Apr 202419,461.0019,461.0019,248.4319,449.5019,449.5025
08 Apr 202419,642.0019,858.0019,642.0019,754.0019,754.0039
05 Apr 202419,206.0019,400.0019,166.0019,673.5019,673.50199
04 Apr 202419,487.0019,790.0019,487.0019,800.5019,800.505
03 Apr 202419,534.0019,534.0019,534.0019,534.0019,534.00-
02 Apr 202419,640.0019,832.0019,640.0019,431.0019,431.0019
28 Mar 202419,468.0019,468.0019,468.0019,312.5019,312.501
27 Mar 202419,460.0019,460.0019,460.0019,309.5019,309.502
26 Mar 202419,734.0019,842.1419,734.0019,652.0019,652.0010
25 Mar 202419,843.0019,843.0019,540.0019,711.5019,711.5030
22 Mar 202420,373.0020,400.0020,321.0020,028.0020,028.00370
21 Mar 202419,762.0020,180.0019,762.0020,180.0020,180.0054
20 Mar 202419,484.5019,484.5019,484.5019,484.5019,484.50-
19 Mar 202419,514.0019,514.0019,514.0019,305.5019,305.5043
18 Mar 202418,835.0018,838.0018,821.0019,127.5019,127.5067
15 Mar 202419,850.0019,850.0018,845.0018,656.5018,656.5054
14 Mar 202418,980.0019,610.0018,980.0019,641.5019,641.50165
13 Mar 202418,820.0018,820.0018,820.0018,670.5018,670.50117
12 Mar 202418,560.5018,560.5018,560.5018,560.5018,560.50-
11 Mar 202417,629.0017,629.0017,614.0017,617.0017,617.0051
08 Mar 202418,039.0018,039.0018,038.0018,007.0018,007.0016
07 Mar 202418,105.0018,105.0018,105.0018,105.0018,105.00-
06 Mar 202417,780.0017,780.0017,780.0017,754.0017,754.0073
05 Mar 202417,780.0017,780.0017,780.0017,928.0017,928.0037
04 Mar 202418,749.0018,749.0018,749.0018,981.5018,981.505
01 Mar 202418,802.0018,802.0018,802.0018,836.0018,836.0014
29 Feb 202418,180.0018,190.0018,180.0018,360.0018,360.00320
28 Feb 202418,326.0018,326.0018,326.0018,326.0018,326.0050
27 Feb 202418,213.0018,213.0018,213.0018,071.0018,071.0040
26 Feb 202418,343.0018,604.1418,343.0018,367.5018,367.5031
23 Feb 202418,800.0018,805.0018,560.0018,593.5018,593.5077
22 Feb 202418,492.0018,620.0018,492.0018,597.5018,597.50121
21 Feb 202417,705.5017,705.5017,705.5017,705.5017,705.50-
20 Feb 202417,950.0018,771.7417,780.0017,863.5017,863.50141
19 Feb 202418,410.0018,410.0018,410.0018,410.0018,410.00-
16 Feb 202418,299.0018,299.0018,299.0018,306.5018,306.5016
15 Feb 202418,870.0018,870.0018,870.0018,257.0018,257.00185
14 Feb 202418,820.0018,820.0018,820.0018,457.0018,457.00222
13 Feb 202418,535.0018,963.6518,452.0018,527.5018,527.50184
12 Feb 202419,582.0019,582.0019,266.0019,415.5019,415.50865
09 Feb 202419,166.0019,501.0019,163.0019,504.0019,504.00219
08 Feb 202418,965.0019,083.0018,837.0018,811.5018,811.50761
07 Feb 202417,888.0017,888.0017,888.0018,775.0018,775.00142
06 Feb 202418,522.0018,550.0018,200.0018,175.5018,175.50510
05 Feb 202418,920.0018,926.0018,714.0018,270.5018,270.50717
02 Feb 202418,421.0018,545.0018,421.0018,459.0018,459.00122
01 Feb 202417,994.0018,368.0017,994.0018,009.0018,009.0096
31 Jan 202418,910.0018,910.0017,928.0017,991.5017,991.50772
30 Jan 202418,894.0018,944.0018,027.5318,653.0018,653.00678
29 Jan 202418,299.0018,410.0018,290.0018,353.5018,353.50153
26 Jan 202418,110.0018,110.0017,961.0018,162.5018,162.5056
25 Jan 202418,120.0018,342.0018,120.0018,292.5018,292.50707
24 Jan 202417,849.0017,906.0017,763.0017,957.5017,957.5084
23 Jan 202417,163.0017,439.0017,078.9317,340.0017,340.0079
22 Jan 202417,780.0017,791.0017,423.0017,454.0017,454.00247
19 Jan 202417,544.0017,544.0017,336.0017,436.0017,436.0087
18 Jan 202417,195.0017,195.0017,086.0017,126.0017,126.00375
17 Jan 202416,810.0016,810.0016,574.0016,861.0016,861.00111
16 Jan 202416,700.0017,211.0016,700.0017,070.5017,070.50132
15 Jan 202416,825.0016,825.0016,705.0016,772.0016,772.0049
12 Jan 202416,435.0016,435.0016,435.0016,630.5016,630.5030
11 Jan 202416,410.0016,410.0016,368.0016,111.5016,111.50418
10 Jan 202415,753.0015,753.0015,753.0016,148.0016,148.0057
09 Jan 202415,572.5015,572.5015,572.5015,572.5015,572.50-
08 Jan 202414,881.0015,240.0014,881.0015,188.0015,188.001,042
05 Jan 202415,083.0015,180.0015,067.0015,262.0015,262.00427
04 Jan 202415,354.0015,400.0015,354.0015,423.5015,423.50101
03 Jan 202415,440.0015,440.0015,440.0015,469.0015,469.0064
02 Jan 202415,341.0015,341.0015,341.0015,341.0015,341.00-
29 Dec 202315,655.0015,655.0015,655.0015,691.5015,691.503
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...