Leeds Group (LDSG) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
12/03/2021 23.50p 27.50p 21.00p 27.50p 7888
11/03/2021 23.50p 23.50p 23.50p 23.50p 0
10/03/2021 23.50p 23.50p 23.50p 23.50p 0
09/03/2021 23.50p 25.75p 22.00p 23.50p 1842
08/03/2021 23.50p 25.75p 23.00p 23.50p 18375
05/03/2021 23.50p 26.00p 23.00p 23.50p 36650
04/03/2021 23.50p 23.50p 23.50p 23.50p 0
03/03/2021 23.50p 23.50p 23.50p 23.50p 0
02/03/2021 23.50p 23.50p 23.50p 23.50p 0
01/03/2021 23.50p 23.50p 23.50p 23.50p 0
26/02/2021 23.50p 23.50p 23.50p 23.50p 0
25/02/2021 22.50p 24.00p 22.50p 23.50p 6250
24/02/2021 22.50p 22.50p 22.50p 22.50p 0
23/02/2021 22.50p 23.00p 22.50p 22.50p 3000
22/02/2021 19.50p 24.00p 19.50p 22.50p 11333
19/02/2021 19.50p 19.50p 19.50p 19.50p 0
18/02/2021 19.50p 19.50p 19.50p 19.50p 7175
17/02/2021 22.50p 22.50p 17.00p 19.50p 33383
16/02/2021 22.50p 24.00p 22.50p 22.50p 156
15/02/2021 22.50p 22.50p 22.50p 22.50p 0
12/02/2021 22.50p 22.50p 20.37p 22.50p 2550
11/02/2021 22.50p 22.50p 20.37p 22.50p 3000
10/02/2021 22.50p 22.50p 20.37p 22.50p 6384
09/02/2021 22.50p 24.00p 22.50p 22.50p 19333
08/02/2021 22.50p 22.50p 22.50p 22.50p 0
05/02/2021 22.50p 22.50p 22.50p 22.50p 0
04/02/2021 24.50p 24.50p 22.50p 22.50p 0
03/02/2021 24.50p 24.50p 24.50p 24.50p 0
02/02/2021 24.50p 26.00p 24.50p 24.50p 1105
01/02/2021 24.50p 24.50p 24.50p 24.50p 0
29/01/2021 24.50p 24.50p 22.00p 24.50p 800
28/01/2021 24.50p 24.50p 22.00p 24.50p 150
27/01/2021 25.50p 25.50p 22.00p 24.50p 11225
26/01/2021 25.50p 26.50p 23.00p 25.50p 6484
25/01/2021 25.50p 25.50p 25.50p 25.50p 0
22/01/2021 25.50p 25.50p 25.50p 25.50p 0
21/01/2021 25.50p 27.00p 23.00p 25.50p 8360
20/01/2021 25.50p 27.00p 25.50p 25.50p 44
19/01/2021 25.50p 27.25p 25.50p 25.50p 3673
18/01/2021 25.50p 27.40p 23.00p 25.50p 47244
15/01/2021 19.50p 28.00p 19.50p 25.50p 65966
14/01/2021 18.50p 18.50p 18.50p 18.50p 0
13/01/2021 18.50p 18.50p 18.50p 18.50p 0
12/01/2021 18.50p 18.50p 18.50p 18.50p 0
11/01/2021 18.50p 19.40p 18.50p 18.50p 41
08/01/2021 18.50p 18.50p 17.00p 18.50p 100
07/01/2021 18.50p 18.50p 18.50p 18.50p 0
06/01/2021 18.50p 18.50p 17.00p 18.50p 5900
05/01/2021 18.50p 18.50p 18.50p 18.50p 0
04/01/2021 18.50p 18.50p 18.50p 18.50p 0
01/01/2021 18.50p 18.50p 18.50p 18.50p 0
31/12/2020 18.50p 18.50p 18.50p 18.50p 0
30/12/2020 18.50p 19.40p 18.50p 18.50p 2701
29/12/2020 19.50p 19.50p 18.00p 18.50p 5681
28/12/2020 18.50p 19.50p 18.00p 19.50p 22752
25/12/2020 18.50p 19.50p 18.00p 19.50p 22752
24/12/2020 18.50p 19.50p 18.00p 19.50p 22752
23/12/2020 18.50p 18.50p 18.50p 18.50p 0
22/12/2020 18.50p 18.50p 18.50p 18.50p 0
21/12/2020 18.50p 18.50p 17.00p 18.50p 9513
18/12/2020 18.50p 18.50p 18.50p 18.50p 0
17/12/2020 18.50p 18.50p 18.50p 18.50p 0
16/12/2020 18.50p 18.50p 18.50p 18.50p 0
15/12/2020 18.50p 18.50p 18.50p 18.50p 0
14/12/2020 18.50p 18.50p 18.50p 18.50p 0
11/12/2020 18.50p 18.50p 18.50p 18.50p 0
10/12/2020 18.50p 18.50p 18.50p 18.50p 0
09/12/2020 18.50p 18.50p 18.50p 18.50p 0
08/12/2020 18.50p 18.50p 18.25p 18.50p 208
07/12/2020 18.00p 19.00p 18.00p 18.50p 2568
04/12/2020 18.00p 18.00p 18.00p 18.00p 0
03/12/2020 17.50p 19.00p 17.50p 18.00p 5510
02/12/2020 17.50p 17.50p 17.50p 17.50p 0
01/12/2020 17.50p 17.50p 17.50p 17.50p 0
30/11/2020 17.50p 17.50p 17.50p 17.50p 0
27/11/2020 17.50p 17.50p 17.00p 17.50p 17743
26/11/2020 17.50p 18.00p 17.50p 17.50p 25000
25/11/2020 16.50p 17.50p 16.50p 17.50p 20000
24/11/2020 16.50p 16.50p 16.50p 16.50p 150000
23/11/2020 16.50p 16.50p 16.50p 16.50p 0
20/11/2020 16.50p 17.85p 15.50p 16.50p 5840
19/11/2020 16.50p 16.50p 15.50p 16.50p 160
18/11/2020 15.50p 16.50p 15.30p 16.50p 10332
17/11/2020 15.00p 16.00p 15.00p 15.50p 50000
16/11/2020 14.50p 15.00p 13.00p 15.00p 25409
13/11/2020 14.50p 14.50p 14.50p 14.50p 0
12/11/2020 14.50p 14.50p 14.50p 14.50p 0
10/11/2020 14.50p 14.50p 13.00p 14.50p 759
09/11/2020 14.50p 14.50p 14.50p 14.50p 0
06/11/2020 14.50p 14.50p 14.50p 14.50p 0
05/11/2020 14.50p 14.50p 14.50p 14.50p 0
04/11/2020 14.50p 14.50p 14.50p 14.50p 0
03/11/2020 14.50p 14.50p 14.50p 14.50p 0
02/11/2020 14.50p 14.50p 14.00p 14.00p 35000
30/10/2020 13.50p 13.50p 13.50p 13.50p 0
29/10/2020 13.50p 13.50p 13.50p 13.50p 0
28/10/2020 13.50p 13.50p 13.50p 13.50p 0
27/10/2020 13.50p 13.50p 12.30p 13.50p 939
26/10/2020 12.50p 15.00p 12.50p 13.50p 10115
23/10/2020 12.50p 12.50p 12.50p 12.50p 0
22/10/2020 11.00p 12.50p 11.00p 12.50p 10000
21/10/2020 11.00p 11.00p 10.00p 11.00p 10000
20/10/2020 11.00p 11.00p 11.00p 11.00p 0
19/10/2020 11.00p 11.00p 11.00p 11.00p 0
16/10/2020 11.00p 11.00p 10.50p 11.00p 50000
15/10/2020 11.00p 12.00p 11.00p 11.00p 17500
14/10/2020 11.00p 11.00p 11.00p 11.00p 1567
13/10/2020 11.00p 11.00p 11.00p 11.00p 0
12/10/2020 11.00p 11.00p 11.00p 11.00p 0
09/10/2020 11.00p 12.00p 11.00p 11.00p 244
08/10/2020 11.00p 11.00p 11.00p 11.00p 0
07/10/2020 12.00p 12.00p 11.00p 11.00p 10000
06/10/2020 12.50p 13.00p 12.50p 12.50p 0
05/10/2020 12.50p 13.00p 12.50p 13.00p 3181
02/10/2020 13.50p 14.00p 13.50p 13.50p 0
01/10/2020 14.00p 14.00p 14.00p 14.00p 0
30/09/2020 14.00p 14.00p 14.00p 14.00p 0
29/09/2020 14.00p 14.00p 14.00p 14.00p 0
28/09/2020 13.50p 14.00p 13.50p 14.00p 0
25/09/2020 14.00p 14.00p 14.00p 14.00p 0
24/09/2020 14.00p 14.00p 14.00p 14.00p 0
23/09/2020 14.00p 14.00p 14.00p 14.00p 0
22/09/2020 14.00p 14.00p 14.00p 14.00p 0
21/09/2020 13.50p 14.00p 13.50p 14.00p 0
18/09/2020 15.50p 15.50p 14.00p 14.00p 0
17/09/2020 15.50p 15.50p 15.50p 15.50p 0
16/09/2020 15.50p 15.50p 15.50p 15.50p 0
15/09/2020 15.50p 15.50p 15.50p 15.50p 0
14/09/2020 15.50p 15.50p 15.50p 15.50p 0
11/09/2020 15.50p 15.50p 15.50p 15.50p 0
10/09/2020 15.50p 15.50p 15.50p 15.50p 0
09/09/2020 15.50p 15.50p 15.50p 15.50p 0
08/09/2020 15.50p 15.50p 15.50p 15.50p 0
07/09/2020 15.50p 15.50p 15.50p 15.50p 0
04/09/2020 15.50p 15.50p 15.50p 15.50p 0
03/09/2020 15.50p 15.50p 15.50p 15.50p 0
02/09/2020 15.50p 15.50p 15.50p 15.50p 0
01/09/2020 15.50p 18.00p 15.50p 15.50p 3900
31/08/2020 15.50p 15.50p 15.50p 15.50p 0
28/08/2020 15.50p 15.50p 15.50p 15.50p 0
27/08/2020 15.50p 15.50p 15.50p 15.50p 0
26/08/2020 15.50p 15.50p 15.50p 15.50p 0
25/08/2020 15.50p 15.50p 15.50p 15.50p 0
24/08/2020 15.50p 15.50p 15.50p 15.50p 0
21/08/2020 15.50p 15.50p 15.50p 15.50p 0
20/08/2020 15.50p 15.50p 15.50p 15.50p 0
19/08/2020 15.50p 15.50p 15.50p 15.50p 505
18/08/2020 15.50p 15.50p 15.50p 15.50p 0
17/08/2020 15.50p 15.50p 15.50p 15.50p 0
14/08/2020 15.50p 15.50p 15.50p 15.50p 0
13/08/2020 15.50p 15.50p 15.50p 15.50p 0
12/08/2020 15.50p 15.50p 15.50p 15.50p 0
11/08/2020 15.50p 15.50p 15.50p 15.50p 0
10/08/2020 15.50p 15.50p 15.50p 15.50p 0
07/08/2020 15.50p 15.50p 13.00p 15.50p 6800
06/08/2020 15.50p 15.50p 14.50p 15.50p 12000
05/08/2020 15.50p 15.50p 15.50p 15.50p 0
04/08/2020 14.00p 15.50p 14.00p 15.50p 3346
03/08/2020 12.50p 15.00p 12.50p 14.00p 4598
31/07/2020 12.50p 12.50p 12.50p 12.50p 0
30/07/2020 12.50p 12.50p 12.50p 12.50p 0
29/07/2020 12.50p 12.50p 12.50p 12.50p 0
28/07/2020 12.50p 12.50p 12.50p 12.50p 0
27/07/2020 12.50p 12.50p 12.50p 12.50p 0
24/07/2020 12.50p 12.50p 12.50p 12.50p 0
23/07/2020 12.50p 12.50p 12.50p 12.50p 0
22/07/2020 12.50p 12.50p 12.50p 12.50p 0
21/07/2020 12.50p 14.75p 12.50p 12.50p 3389
20/07/2020 12.50p 12.50p 12.50p 12.50p 0
17/07/2020 12.50p 12.50p 12.50p 12.50p 0
16/07/2020 12.50p 12.50p 12.50p 12.50p 0
15/07/2020 12.50p 12.50p 12.50p 12.50p 0
14/07/2020 12.50p 12.50p 12.50p 12.50p 0
13/07/2020 12.50p 12.50p 12.50p 12.50p 0
10/07/2020 11.00p 13.00p 11.00p 12.50p 5000
09/07/2020 11.00p 11.00p 11.00p 11.00p 0
08/07/2020 11.00p 11.00p 11.00p 11.00p 0
07/07/2020 11.00p 12.80p 11.00p 11.00p 33623
06/07/2020 11.00p 11.00p 11.00p 11.00p 0
03/07/2020 11.00p 11.00p 11.00p 11.00p 0
02/07/2020 11.00p 11.00p 11.00p 11.00p 0
01/07/2020 11.00p 11.00p 11.00p 11.00p 0
30/06/2020 11.00p 11.00p 9.00p 11.00p 20000
29/06/2020 11.00p 11.00p 11.00p 11.00p 0
26/06/2020 11.00p 11.00p 11.00p 11.00p 0
25/06/2020 11.00p 11.00p 11.00p 11.00p 0
24/06/2020 11.00p 11.00p 11.00p 11.00p 0
23/06/2020 11.00p 13.00p 11.00p 11.00p 100
22/06/2020 10.00p 12.00p 10.00p 11.00p 2500
19/06/2020 10.00p 10.00p 10.00p 10.00p 0
18/06/2020 10.00p 10.00p 10.00p 10.00p 0
17/06/2020 10.00p 12.00p 10.00p 10.00p 766
16/06/2020 10.00p 10.00p 10.00p 10.00p 0
15/06/2020 10.00p 10.00p 10.00p 10.00p 0
12/06/2020 10.00p 10.00p 10.00p 10.00p 0
11/06/2020 10.00p 10.00p 10.00p 10.00p 0
10/06/2020 10.00p 10.00p 10.00p 10.00p 0
09/06/2020 10.00p 10.00p 8.60p 10.00p 2060
08/06/2020 10.00p 12.00p 10.00p 10.00p 3627
05/06/2020 10.00p 11.60p 10.00p 10.00p 8207

*Close Price adjusted for both dividends and splits