Leeds Group (LDSG) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
17/12/2021 18.00p 18.00p 18.00p 18.00p 0
16/12/2021 18.00p 18.00p 18.00p 18.00p 0
15/12/2021 18.00p 19.00p 18.00p 18.00p 253
14/12/2021 21.00p 21.00p 17.00p 18.00p 75743
13/12/2021 21.00p 21.00p 18.00p 21.00p 7936
10/12/2021 21.00p 21.00p 21.00p 21.00p 0
09/12/2021 21.00p 21.00p 21.00p 21.00p 0
08/12/2021 21.00p 21.00p 21.00p 21.00p 0
07/12/2021 21.00p 21.00p 21.00p 21.00p 0
06/12/2021 21.00p 21.00p 21.00p 21.00p 0
03/12/2021 21.00p 21.00p 21.00p 21.00p 0
02/12/2021 21.00p 21.00p 21.00p 21.00p 0
01/12/2021 21.00p 21.00p 19.00p 21.00p 1666
30/11/2021 21.00p 21.00p 21.00p 21.00p 0
29/11/2021 21.00p 21.00p 21.00p 21.00p 0
26/11/2021 21.00p 21.00p 21.00p 21.00p 0
25/11/2021 21.00p 21.90p 21.00p 21.00p 2292
24/11/2021 21.00p 21.00p 21.00p 21.00p 0
23/11/2021 24.00p 24.00p 20.80p 21.00p 15000
22/11/2021 24.00p 24.00p 24.00p 24.00p 0
19/11/2021 23.50p 24.00p 23.50p 24.00p 0
18/11/2021 24.00p 24.00p 20.50p 24.00p 16207
17/11/2021 24.00p 24.00p 24.00p 24.00p 0
16/11/2021 24.00p 24.00p 24.00p 24.00p 0
15/11/2021 24.00p 24.00p 22.00p 24.00p 7392
12/11/2021 24.00p 25.20p 24.00p 24.00p 7936
11/11/2021 24.00p 24.00p 22.00p 24.00p 200
10/11/2021 24.00p 24.00p 24.00p 24.00p 0
09/11/2021 24.00p 24.00p 22.00p 24.00p 25
08/11/2021 24.00p 24.00p 22.00p 24.00p 3035
05/11/2021 24.00p 24.00p 24.00p 24.00p 0
04/11/2021 24.00p 24.00p 24.00p 24.00p 0
03/11/2021 24.00p 24.00p 24.00p 24.00p 0
02/11/2021 24.00p 24.00p 24.00p 24.00p 0
01/11/2021 24.00p 24.00p 24.00p 24.00p 0
29/10/2021 24.00p 24.00p 24.00p 24.00p 0
28/10/2021 24.00p 24.00p 22.00p 24.00p 2325
27/10/2021 24.00p 24.00p 24.00p 24.00p 0
26/10/2021 24.00p 24.00p 22.00p 24.00p 5666
25/10/2021 24.00p 24.00p 24.00p 24.00p 0
22/10/2021 24.00p 24.00p 24.00p 24.00p 0
21/10/2021 25.50p 25.50p 22.00p 24.00p 9000
20/10/2021 25.50p 25.50p 25.50p 25.50p 0
19/10/2021 25.50p 25.50p 25.50p 25.50p 0
18/10/2021 25.50p 26.40p 24.50p 25.50p 5166
15/10/2021 25.50p 25.50p 25.50p 25.50p 0
14/10/2021 25.50p 27.00p 25.50p 25.50p 3666
13/10/2021 25.50p 25.50p 25.50p 25.50p 0
12/10/2021 25.50p 25.50p 25.50p 25.50p 0
11/10/2021 25.50p 25.50p 25.50p 25.50p 0
08/10/2021 25.50p 25.50p 24.00p 25.50p 156
07/10/2021 25.50p 25.50p 25.50p 25.50p 0
06/10/2021 25.50p 25.50p 25.50p 25.50p 0
05/10/2021 25.50p 25.50p 25.50p 25.50p 0
04/10/2021 25.50p 26.75p 24.00p 25.50p 1015
01/10/2021 25.50p 27.00p 24.00p 25.50p 4513
30/09/2021 25.50p 25.50p 24.00p 25.50p 2494
29/09/2021 25.50p 25.50p 25.50p 25.50p 0
28/09/2021 25.50p 25.50p 25.50p 25.50p 0
27/09/2021 25.50p 25.50p 25.50p 25.50p 0
24/09/2021 25.50p 25.50p 25.50p 25.50p 0
23/09/2021 25.50p 25.50p 25.50p 25.50p 0
22/09/2021 25.50p 25.50p 25.50p 25.50p 0
21/09/2021 25.50p 25.50p 25.50p 25.50p 0
20/09/2021 25.50p 25.50p 24.00p 25.50p 3
17/09/2021 25.50p 25.50p 25.50p 25.50p 0
16/09/2021 25.50p 26.75p 25.50p 25.50p 3738
15/09/2021 26.50p 26.50p 24.00p 25.50p 5100
14/09/2021 27.50p 27.50p 24.00p 26.50p 10795
13/09/2021 27.50p 28.40p 26.00p 27.50p 6646
10/09/2021 27.50p 27.50p 27.50p 27.50p 0
09/09/2021 27.50p 27.50p 26.00p 27.50p 1200
08/09/2021 27.50p 27.50p 27.50p 27.50p 0
07/09/2021 27.50p 27.50p 26.00p 27.50p 7066
06/09/2021 27.50p 27.50p 27.50p 27.50p 0
03/09/2021 27.50p 27.50p 27.50p 27.50p 0
02/09/2021 27.50p 27.50p 27.50p 27.50p 0
01/09/2021 27.50p 27.50p 27.50p 27.50p 0
31/08/2021 27.50p 28.75p 27.50p 27.50p 12000
30/08/2021 27.50p 27.50p 27.50p 27.50p 0
27/08/2021 27.50p 27.50p 27.50p 27.50p 0
26/08/2021 27.50p 27.50p 26.00p 27.50p 339
25/08/2021 27.50p 27.50p 27.50p 27.50p 0
24/08/2021 27.50p 27.50p 27.50p 27.50p 0
23/08/2021 27.50p 27.50p 27.50p 27.50p 0
20/08/2021 27.50p 27.50p 27.50p 27.50p 0
19/08/2021 29.50p 29.50p 26.00p 27.50p 10252
18/08/2021 29.50p 29.50p 28.00p 29.00p 5000
17/08/2021 29.50p 29.50p 29.50p 29.50p 0
16/08/2021 29.50p 29.50p 29.50p 29.50p 0
13/08/2021 29.50p 29.50p 29.50p 29.50p 0
12/08/2021 29.50p 30.85p 28.00p 29.50p 17047
11/08/2021 29.50p 29.50p 29.50p 29.50p 0
10/08/2021 29.50p 29.50p 29.50p 29.50p 0
09/08/2021 29.50p 29.50p 28.50p 29.50p 0
06/08/2021 29.50p 29.50p 29.50p 29.50p 0
05/08/2021 29.50p 29.50p 29.50p 29.50p 0
04/08/2021 29.50p 29.50p 29.50p 29.50p 0
03/08/2021 29.50p 29.50p 29.50p 29.50p 0
02/08/2021 29.50p 29.50p 29.50p 29.50p 0
30/07/2021 29.50p 29.50p 28.00p 29.50p 1000
29/07/2021 29.50p 29.50p 29.50p 29.50p 0
28/07/2021 29.50p 29.50p 29.50p 29.50p 0
27/07/2021 29.50p 29.50p 29.50p 29.50p 0
26/07/2021 29.50p 30.95p 28.30p 29.50p 10168
23/07/2021 29.50p 29.50p 29.50p 29.50p 0
22/07/2021 29.50p 29.50p 29.50p 29.50p 0
21/07/2021 29.50p 29.50p 29.50p 29.50p 0
20/07/2021 29.50p 29.50p 28.30p 29.50p 44
19/07/2021 29.50p 31.00p 28.30p 29.50p 1391
16/07/2021 29.50p 29.50p 29.50p 29.50p 0
15/07/2021 29.50p 29.50p 29.50p 29.50p 0
14/07/2021 29.50p 29.50p 29.50p 29.50p 0
13/07/2021 29.50p 29.50p 29.50p 29.50p 0
12/07/2021 29.50p 29.50p 28.30p 29.50p 4252
09/07/2021 28.00p 31.00p 28.00p 29.50p 18225
08/07/2021 28.00p 28.30p 28.00p 28.00p 4001
07/07/2021 28.00p 28.30p 28.00p 28.00p 1764
06/07/2021 28.00p 28.00p 28.00p 28.00p 0
05/07/2021 28.00p 28.00p 28.00p 28.00p 0
02/07/2021 28.00p 28.00p 28.00p 28.00p 0
01/07/2021 28.00p 28.30p 28.00p 28.00p 2115
30/06/2021 28.00p 28.00p 28.00p 28.00p 0
29/06/2021 28.00p 28.00p 28.00p 28.00p 0
28/06/2021 28.00p 28.00p 28.00p 28.00p 0
25/06/2021 28.00p 29.00p 28.00p 28.00p 25999
24/06/2021 28.50p 28.50p 28.00p 28.00p 1799
23/06/2021 28.50p 28.50p 28.50p 28.50p 0
22/06/2021 28.50p 28.50p 28.50p 28.50p 0
21/06/2021 28.00p 28.50p 27.00p 28.50p 36496
18/06/2021 27.50p 28.00p 27.50p 28.00p 0
17/06/2021 28.00p 28.00p 26.00p 27.50p 6300
16/06/2021 28.00p 28.00p 28.00p 28.00p 0
15/06/2021 28.00p 28.00p 28.00p 28.00p 0
14/06/2021 28.00p 30.00p 28.00p 28.00p 4960
11/06/2021 28.00p 30.00p 28.00p 28.00p 851
10/06/2021 28.00p 28.00p 27.00p 28.00p 19000
09/06/2021 28.00p 28.00p 28.00p 28.00p 0
08/06/2021 28.00p 28.00p 27.75p 28.00p 4810
07/06/2021 28.00p 30.00p 28.00p 28.00p 1666
04/06/2021 28.00p 28.00p 28.00p 28.00p 0
03/06/2021 28.00p 28.00p 28.00p 28.00p 0
02/06/2021 28.00p 28.00p 28.00p 28.00p 0
01/06/2021 28.00p 28.00p 27.60p 28.00p 87
31/05/2021 28.00p 28.00p 28.00p 28.00p 0
28/05/2021 28.00p 28.00p 28.00p 28.00p 0
27/05/2021 26.00p 30.00p 24.50p 28.00p 38990
26/05/2021 26.00p 26.00p 26.00p 26.00p 0
25/05/2021 26.00p 26.00p 26.00p 26.00p 0
24/05/2021 26.00p 26.00p 26.00p 26.00p 0
21/05/2021 26.00p 26.00p 26.00p 26.00p 0
20/05/2021 26.00p 26.00p 26.00p 26.00p 0
19/05/2021 26.00p 26.00p 26.00p 26.00p 0
18/05/2021 27.50p 27.50p 26.00p 26.00p 0
17/05/2021 27.50p 27.50p 27.50p 27.50p 0
14/05/2021 27.50p 27.50p 27.50p 27.50p 0
13/05/2021 27.50p 27.50p 27.50p 27.50p 0
12/05/2021 27.50p 27.50p 27.50p 27.50p 0
11/05/2021 27.50p 27.50p 27.50p 27.50p 0
10/05/2021 28.00p 28.25p 27.50p 27.50p 14325
07/05/2021 28.50p 28.50p 28.00p 28.00p 0
06/05/2021 28.00p 28.00p 28.00p 28.00p 0
05/05/2021 28.50p 28.50p 28.00p 28.00p 0
04/05/2021 28.50p 28.50p 28.00p 28.00p 0
03/05/2021 28.00p 28.00p 28.00p 28.00p 0
30/04/2021 28.00p 28.00p 28.00p 28.00p 0
29/04/2021 28.00p 28.00p 28.00p 28.00p 0
28/04/2021 28.00p 28.00p 28.00p 28.00p 0
27/04/2021 28.00p 30.00p 28.00p 28.00p 3986
26/04/2021 28.00p 28.00p 28.00p 28.00p 0
23/04/2021 27.50p 33.00p 27.50p 28.00p 20500
22/04/2021 27.50p 27.50p 27.50p 27.50p 0
21/04/2021 27.50p 30.00p 27.50p 27.50p 1126
20/04/2021 27.50p 27.50p 26.50p 27.50p 1786
19/04/2021 27.50p 27.50p 27.50p 27.50p 0
16/04/2021 27.50p 27.50p 27.50p 27.50p 0
15/04/2021 27.50p 27.50p 27.50p 27.50p 0
14/04/2021 27.50p 27.50p 27.50p 27.50p 0
13/04/2021 27.50p 30.00p 26.25p 27.50p 6234
12/04/2021 27.50p 27.50p 25.00p 27.50p 216
09/04/2021 27.00p 29.00p 27.00p 27.50p 3779
08/04/2021 27.00p 27.00p 27.00p 27.00p 0
07/04/2021 27.00p 27.00p 26.25p 27.00p 7500
06/04/2021 27.00p 27.00p 27.00p 27.00p 0
05/04/2021 27.00p 27.00p 26.20p 27.00p 858
02/04/2021 27.00p 27.00p 26.20p 27.00p 858
01/04/2021 27.00p 27.00p 26.20p 27.00p 858
31/03/2021 27.00p 27.00p 27.00p 27.00p 0
30/03/2021 27.00p 27.00p 27.00p 27.00p 0
29/03/2021 27.00p 27.00p 27.00p 27.00p 0
26/03/2021 27.00p 27.00p 27.00p 27.00p 0
25/03/2021 27.00p 27.00p 27.00p 27.00p 0
24/03/2021 27.00p 27.00p 27.00p 27.00p 0
23/03/2021 27.00p 28.80p 27.00p 27.00p 4000
22/03/2021 27.00p 27.00p 27.00p 27.00p 0
19/03/2021 27.00p 28.80p 27.00p 27.00p 2115
18/03/2021 27.00p 27.00p 26.10p 27.00p 396
17/03/2021 27.50p 27.50p 25.00p 27.00p 12342
16/03/2021 27.50p 27.50p 27.50p 27.50p 0
15/03/2021 27.50p 27.50p 25.00p 27.50p 5000

*Close Price adjusted for both dividends and splits