Leeds Group (LDSG) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Leeds Group

Date Open High Low Close* Volume
16/05/2013 19.13p 19.13p 19.05p 19.13p 1200
15/05/2013 19.13p 19.13p 19.05p 19.13p 700
14/05/2013 19.25p 19.75p 19.13p 19.13p 13500
13/05/2013 21.00p 21.00p 19.75p 19.75p 6045
10/05/2013 21.00p 21.00p 21.00p 21.00p 800
09/05/2013 21.00p 21.25p 20.50p 21.00p 0
08/05/2013 21.25p 21.25p 20.50p 21.00p 1633
07/05/2013 21.25p 22.00p 21.25p 21.25p 0
03/05/2013 21.25p 22.00p 21.25p 21.25p 0
02/05/2013 21.25p 22.00p 21.25p 21.25p 0
01/05/2013 22.00p 22.00p 21.25p 21.25p 17500
30/04/2013 22.00p 22.25p 21.50p 22.00p 0
29/04/2013 22.00p 22.25p 21.50p 22.00p 0
26/04/2013 22.00p 22.25p 21.50p 22.00p 0
25/04/2013 22.25p 22.25p 21.50p 22.00p 0
24/04/2013 22.25p 22.25p 21.50p 22.25p 25000
23/04/2013 22.25p 22.80p 22.25p 22.25p 0
22/04/2013 22.25p 22.80p 22.25p 22.25p 22000
19/04/2013 22.25p 23.00p 22.25p 22.25p 0
18/04/2013 23.00p 23.00p 22.25p 22.25p 54500
17/04/2013 23.00p 23.85p 23.00p 23.00p 0
16/04/2013 23.25p 23.85p 23.00p 23.00p 1000
15/04/2013 24.00p 24.00p 23.10p 23.25p 90000
12/04/2013 24.00p 24.00p 23.60p 24.00p 0
11/04/2013 24.00p 24.00p 23.60p 24.00p 0
10/04/2013 24.00p 24.00p 23.60p 24.00p 0
09/04/2013 24.00p 24.00p 23.60p 24.00p 0
08/04/2013 24.00p 24.00p 23.60p 24.00p 0
05/04/2013 24.00p 24.00p 23.60p 24.00p 0
04/04/2013 24.00p 24.00p 23.60p 24.00p 0
03/04/2013 24.00p 24.00p 23.60p 24.00p 0
02/04/2013 24.00p 24.00p 23.60p 24.00p 0
28/03/2013 24.00p 24.00p 23.60p 24.00p 0
27/03/2013 24.00p 24.00p 23.60p 24.00p 0
26/03/2013 24.00p 24.00p 23.60p 24.00p 2000
25/03/2013 24.00p 24.00p 23.60p 24.00p 0
22/03/2013 24.00p 24.00p 23.60p 24.00p 0
21/03/2013 24.00p 24.00p 23.60p 24.00p 2500
20/03/2013 24.00p 24.00p 23.55p 24.00p 79
19/03/2013 24.00p 24.00p 23.55p 24.00p 0
18/03/2013 24.00p 24.00p 23.55p 24.00p 10000
15/03/2013 24.50p 24.50p 23.50p 24.00p 13053
14/03/2013 24.50p 24.50p 23.50p 24.50p 0
13/03/2013 24.50p 24.50p 23.50p 24.50p 0
12/03/2013 24.50p 24.50p 23.50p 24.50p 0
11/03/2013 24.50p 24.50p 23.50p 24.50p 1316
08/03/2013 24.50p 25.00p 23.55p 24.50p 0
07/03/2013 24.50p 25.00p 23.55p 24.50p 0
06/03/2013 24.50p 25.00p 23.55p 24.50p 0
05/03/2013 24.50p 25.00p 23.55p 24.50p 0
04/03/2013 24.50p 25.00p 23.55p 24.50p 0
01/03/2013 24.50p 25.00p 23.55p 24.50p 0
28/02/2013 24.50p 25.00p 23.55p 24.50p 0
27/02/2013 24.50p 25.00p 23.55p 24.50p 0
26/02/2013 24.50p 25.00p 23.55p 24.50p 0
25/02/2013 24.50p 25.00p 23.55p 24.50p 0
22/02/2013 24.50p 25.00p 23.55p 24.50p 18458
21/02/2013 24.50p 24.90p 24.50p 24.50p 0
20/02/2013 24.50p 24.90p 24.50p 24.50p 0
19/02/2013 24.50p 24.90p 24.50p 24.50p 0
18/02/2013 24.50p 24.90p 24.50p 24.50p 9000
15/02/2013 24.50p 24.50p 23.55p 24.50p 0
14/02/2013 24.50p 24.50p 23.55p 24.50p 0
13/02/2013 24.50p 24.50p 23.55p 24.50p 0
12/02/2013 24.50p 24.50p 23.55p 24.50p 0
11/02/2013 24.50p 24.50p 23.55p 24.50p 7906
08/02/2013 24.50p 25.00p 24.50p 24.50p 0
07/02/2013 24.50p 25.00p 24.50p 24.50p 0
06/02/2013 24.50p 25.00p 24.50p 24.50p 0
05/02/2013 24.50p 25.00p 24.50p 24.50p 250
04/02/2013 24.50p 24.50p 23.55p 24.50p 8000
01/02/2013 24.75p 25.00p 24.50p 24.50p 79
31/01/2013 24.75p 24.75p 24.02p 24.75p 10000
30/01/2013 24.75p 24.75p 24.02p 24.75p 0
29/01/2013 24.75p 24.75p 24.02p 24.75p 0
28/01/2013 24.75p 24.75p 24.02p 24.75p 2178
25/01/2013 24.75p 24.75p 24.02p 24.75p 0
24/01/2013 24.75p 24.75p 24.02p 24.75p 0
23/01/2013 24.75p 24.75p 24.02p 24.75p 0
22/01/2013 24.75p 24.75p 24.02p 24.75p 0
21/01/2013 24.75p 24.75p 24.02p 24.75p 0
18/01/2013 24.75p 24.75p 24.02p 24.75p 1950
17/01/2013 24.75p 24.75p 24.02p 24.75p 800
16/01/2013 24.75p 24.75p 24.02p 24.75p 600
15/01/2013 24.75p 24.75p 24.20p 24.75p 0
14/01/2013 24.75p 24.75p 24.20p 24.75p 41423
11/01/2013 24.75p 25.30p 24.50p 24.75p 0
10/01/2013 24.50p 25.30p 24.50p 24.75p 8906
09/01/2013 24.50p 25.00p 24.00p 24.50p 0
08/01/2013 25.00p 25.00p 24.00p 24.50p 10000
07/01/2013 26.25p 26.25p 25.00p 25.50p 40000
04/01/2013 26.25p 26.25p 26.00p 26.25p 25000
03/01/2013 26.25p 26.25p 26.00p 26.25p 10833
02/01/2013 26.25p 26.25p 26.05p 26.25p 0
31/12/2012 26.25p 26.25p 26.05p 26.25p 0
28/12/2012 26.25p 26.25p 26.05p 26.25p 0
27/12/2012 26.25p 26.25p 26.05p 26.25p 0
24/12/2012 26.25p 26.25p 26.05p 26.25p 0
21/12/2012 26.25p 26.25p 26.05p 26.25p 0
20/12/2012 26.25p 26.25p 26.05p 26.25p 14000
19/12/2012 26.25p 26.25p 26.11p 26.25p 1830
18/12/2012 26.25p 26.50p 26.15p 26.25p 0
17/12/2012 26.50p 26.50p 26.15p 26.25p 6000
14/12/2012 26.50p 27.00p 26.00p 26.50p 51000
13/12/2012 25.00p 27.00p 24.67p 26.50p 115255
12/12/2012 25.00p 25.00p 25.00p 25.00p 0
11/12/2012 25.00p 25.00p 25.00p 25.00p 50000
10/12/2012 25.00p 25.00p 24.67p 25.00p 1020
07/12/2012 25.00p 25.00p 24.65p 25.00p 30000
06/12/2012 25.00p 25.00p 24.75p 25.00p 0
05/12/2012 25.00p 25.00p 24.75p 25.00p 25000
04/12/2012 25.00p 25.50p 25.00p 25.00p 0
03/12/2012 25.00p 25.50p 25.00p 25.00p 12000
30/11/2012 25.00p 25.00p 24.67p 25.00p 20500
29/11/2012 25.00p 25.50p 25.00p 25.00p 0
28/11/2012 25.00p 25.50p 25.00p 25.00p 0
27/11/2012 25.00p 25.50p 25.00p 25.00p 1950
26/11/2012 25.38p 25.38p 24.65p 25.00p 75000
23/11/2012 25.38p 25.38p 25.25p 25.38p 7500
22/11/2012 23.50p 25.38p 23.50p 25.38p 39000
21/11/2012 23.50p 24.00p 23.50p 23.50p 20000
20/11/2012 23.50p 23.50p 23.50p 23.50p 34146
19/11/2012 23.75p 23.75p 23.50p 23.50p 5000
16/11/2012 23.75p 24.50p 23.25p 23.75p 0
15/11/2012 23.75p 24.50p 23.25p 23.75p 111000
14/11/2012 20.50p 24.00p 20.50p 23.75p 198070
13/11/2012 20.50p 21.00p 20.45p 20.50p 0
12/11/2012 20.50p 21.00p 20.45p 20.50p 0
09/11/2012 20.50p 21.00p 20.45p 20.50p 24900
08/11/2012 19.00p 20.50p 19.00p 20.50p 22000
07/11/2012 18.75p 19.50p 18.75p 19.00p 10000
06/11/2012 18.75p 18.75p 18.33p 18.75p 2700
05/11/2012 18.75p 19.50p 18.75p 18.75p 1500
02/11/2012 18.75p 19.50p 18.75p 18.75p 0
01/11/2012 18.75p 19.50p 18.75p 18.75p 0
31/10/2012 18.75p 19.50p 18.75p 18.75p 750
30/10/2012 18.75p 19.30p 18.75p 18.75p 0
29/10/2012 18.75p 19.30p 18.75p 18.75p 0
26/10/2012 18.75p 19.30p 18.75p 18.75p 0
25/10/2012 18.75p 19.30p 18.75p 18.75p 0
24/10/2012 18.75p 19.30p 18.75p 18.75p 5000
23/10/2012 18.75p 18.75p 18.25p 18.75p 0
22/10/2012 18.75p 18.75p 18.25p 18.75p 2000
19/10/2012 18.75p 18.90p 18.75p 18.75p 1316
18/10/2012 18.75p 19.00p 18.15p 18.75p 0
17/10/2012 18.75p 19.00p 18.15p 18.75p 0
16/10/2012 18.75p 19.00p 18.15p 18.75p 0
15/10/2012 18.75p 19.00p 18.15p 18.75p 0
12/10/2012 18.75p 19.00p 18.15p 18.75p 0
11/10/2012 18.75p 18.75p 18.15p 18.75p 0
10/10/2012 18.75p 18.75p 18.15p 18.75p 0
09/10/2012 18.75p 18.75p 18.15p 18.75p 0
08/10/2012 18.75p 18.75p 18.15p 18.75p 2020
05/10/2012 18.75p 18.75p 18.25p 18.75p 0
04/10/2012 18.75p 18.75p 18.25p 18.75p 0
03/10/2012 18.75p 18.75p 18.25p 18.75p 1639
02/10/2012 18.75p 19.25p 18.71p 18.75p 0
01/10/2012 18.75p 19.25p 18.71p 18.75p 0
28/09/2012 18.75p 19.25p 18.71p 18.75p 0
27/09/2012 19.00p 19.25p 18.71p 18.75p 0
26/09/2012 19.00p 19.25p 18.71p 19.00p 0
25/09/2012 19.25p 19.25p 18.71p 19.00p 13883
24/09/2012 19.25p 19.25p 19.10p 19.25p 5000
21/09/2012 19.25p 19.50p 19.25p 19.25p 0
20/09/2012 19.25p 19.50p 19.25p 19.25p 0
19/09/2012 19.25p 19.50p 19.25p 19.25p 15000
18/09/2012 17.00p 19.64p 17.00p 19.25p 45171
17/09/2012 17.00p 17.50p 17.00p 17.00p 3041
14/09/2012 17.00p 17.50p 17.00p 17.00p 0
13/09/2012 17.00p 17.50p 17.00p 17.00p 0
12/09/2012 17.00p 17.50p 17.00p 17.00p 0
11/09/2012 17.00p 17.50p 17.00p 17.00p 0
10/09/2012 17.00p 17.50p 17.00p 17.00p 0
07/09/2012 17.00p 17.50p 17.00p 17.00p 0
06/09/2012 17.00p 17.50p 17.00p 17.00p 0
05/09/2012 17.00p 17.50p 17.00p 17.00p 0
04/09/2012 17.00p 17.50p 17.00p 17.00p 3100
03/09/2012 17.00p 17.05p 17.00p 17.00p 0
31/08/2012 17.00p 17.05p 17.00p 17.00p 0
30/08/2012 17.00p 17.05p 17.00p 17.00p 0
29/08/2012 17.00p 17.05p 17.00p 17.00p 0
28/08/2012 17.00p 17.05p 17.00p 17.00p 10000
24/08/2012 17.00p 17.00p 16.37p 17.00p 0
23/08/2012 17.00p 17.00p 16.37p 17.00p 0
22/08/2012 16.50p 17.00p 16.37p 17.00p 0
21/08/2012 16.37p 16.75p 16.37p 16.50p 21000
20/08/2012 16.37p 16.50p 15.25p 16.37p 0
17/08/2012 15.25p 16.50p 15.25p 16.37p 63250
16/08/2012 15.75p 16.50p 15.38p 15.38p 0
15/08/2012 15.75p 16.50p 15.75p 15.75p 100
14/08/2012 15.13p 17.00p 15.13p 15.75p 60000
13/08/2012 15.25p 15.75p 15.13p 15.13p 0
10/08/2012 15.75p 15.75p 15.25p 15.25p 19900
09/08/2012 15.75p 15.88p 15.00p 15.75p 0
08/08/2012 15.75p 15.88p 15.00p 15.75p 0
07/08/2012 15.75p 15.88p 15.00p 15.75p 0
06/08/2012 15.75p 15.88p 15.00p 15.75p 0
03/08/2012 15.88p 15.88p 15.00p 15.75p 3000
02/08/2012 15.88p 15.88p 15.00p 15.88p 3016
01/08/2012 15.88p 17.50p 15.88p 15.88p 0

*Close Price adjusted for both dividends and splits