Leeds Group (LDSG) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
09/11/2018 31.00p 31.00p 31.00p 31.00p 0
08/11/2018 31.00p 31.00p 31.00p 31.00p 0
07/11/2018 31.00p 31.00p 31.00p 31.00p 0
06/11/2018 31.00p 31.00p 30.55p 31.00p 3000
05/11/2018 31.00p 31.00p 31.00p 31.00p 0
02/11/2018 32.00p 32.00p 30.55p 31.00p 6900
01/11/2018 32.00p 32.00p 30.55p 32.00p 1000
31/10/2018 32.00p 32.00p 32.00p 32.00p 0
30/10/2018 32.00p 32.00p 32.00p 32.00p 0
29/10/2018 32.00p 32.00p 32.00p 32.00p 0
26/10/2018 32.00p 32.00p 32.00p 32.00p 0
25/10/2018 32.00p 32.00p 32.00p 32.00p 0
24/10/2018 32.00p 32.00p 32.00p 32.00p 0
23/10/2018 32.00p 32.00p 32.00p 32.00p 0
22/10/2018 32.00p 32.00p 32.00p 32.00p 0
19/10/2018 32.00p 32.00p 30.55p 32.00p 1500
18/10/2018 32.00p 32.00p 32.00p 32.00p 0
17/10/2018 32.00p 32.00p 32.00p 32.00p 0
16/10/2018 32.00p 32.00p 32.00p 32.00p 0
15/10/2018 32.00p 32.00p 32.00p 32.00p 0
12/10/2018 32.00p 32.00p 30.55p 32.00p 1550
11/10/2018 32.00p 32.00p 32.00p 32.00p 0
10/10/2018 32.00p 32.00p 32.00p 32.00p 0
09/10/2018 31.00p 33.00p 29.00p 32.00p 6803
08/10/2018 31.00p 32.60p 29.55p 31.00p 10034
05/10/2018 31.00p 31.00p 31.00p 31.00p 0
04/10/2018 31.00p 31.00p 31.00p 31.00p 0
03/10/2018 30.00p 31.00p 30.00p 31.00p 0
02/10/2018 30.00p 30.00p 28.00p 30.00p 35150
01/10/2018 30.00p 30.00p 30.00p 30.00p 0
28/09/2018 30.00p 30.00p 30.00p 30.00p 15000
27/09/2018 30.00p 30.00p 30.00p 30.00p 0
26/09/2018 30.00p 31.00p 28.00p 30.00p 3100
25/09/2018 30.00p 30.00p 30.00p 30.00p 0
24/09/2018 30.00p 30.00p 30.00p 30.00p 0
21/09/2018 30.00p 30.00p 30.00p 30.00p 0
20/09/2018 30.00p 30.00p 30.00p 30.00p 0
19/09/2018 30.00p 30.00p 30.00p 30.00p 0
18/09/2018 30.00p 30.00p 30.00p 30.00p 0
17/09/2018 30.00p 30.00p 30.00p 30.00p 0
14/09/2018 30.00p 30.00p 28.00p 30.00p 2
13/09/2018 30.00p 30.00p 30.00p 30.00p 0
12/09/2018 30.00p 30.00p 30.00p 30.00p 0
11/09/2018 30.00p 30.00p 30.00p 30.00p 0
10/09/2018 30.00p 30.00p 30.00p 30.00p 0
07/09/2018 30.00p 30.00p 28.55p 30.00p 5000
06/09/2018 30.00p 30.00p 30.00p 30.00p 0
05/09/2018 30.00p 30.00p 30.00p 30.00p 0
04/09/2018 30.00p 30.00p 30.00p 30.00p 0
03/09/2018 30.00p 30.00p 28.55p 30.00p 5000
31/08/2018 30.00p 32.00p 28.00p 30.00p 1150
30/08/2018 30.00p 30.00p 30.00p 30.00p 0
29/08/2018 30.00p 30.00p 30.00p 30.00p 0
28/08/2018 30.00p 30.00p 30.00p 30.00p 0
24/08/2018 30.00p 30.00p 30.00p 30.00p 0
23/08/2018 30.00p 30.00p 30.00p 30.00p 0
22/08/2018 30.00p 30.00p 30.00p 30.00p 0
21/08/2018 30.00p 30.00p 30.00p 30.00p 0
20/08/2018 30.00p 30.00p 30.00p 30.00p 0
17/08/2018 30.00p 30.00p 30.00p 30.00p 0
16/08/2018 30.00p 30.00p 30.00p 30.00p 0
15/08/2018 30.00p 30.00p 30.00p 30.00p 0
14/08/2018 29.00p 31.00p 29.00p 30.00p 5000
13/08/2018 29.00p 29.00p 29.00p 29.00p 0
10/08/2018 27.00p 29.00p 27.00p 29.00p 20787
09/08/2018 28.00p 28.00p 28.00p 28.00p 0
08/08/2018 28.00p 28.00p 28.00p 28.00p 0
07/08/2018 28.00p 28.00p 28.00p 28.00p 0
06/08/2018 28.00p 28.00p 28.00p 28.00p 0
03/08/2018 28.00p 28.00p 28.00p 28.00p 0
02/08/2018 28.00p 28.00p 28.00p 28.00p 0
01/08/2018 28.00p 29.00p 28.00p 28.00p 950
31/07/2018 28.00p 28.00p 28.00p 28.00p 0
30/07/2018 28.00p 28.00p 26.30p 28.00p 45000
27/07/2018 28.00p 28.00p 28.00p 28.00p 0
26/07/2018 27.50p 28.00p 27.50p 28.00p 6100
25/07/2018 27.50p 27.50p 27.50p 27.50p 0
24/07/2018 27.00p 27.50p 27.00p 27.50p 0
23/07/2018 27.00p 27.00p 27.00p 27.00p 0
20/07/2018 27.00p 27.00p 27.00p 27.00p 0
19/07/2018 27.00p 27.00p 27.00p 27.00p 0
18/07/2018 27.00p 27.00p 27.00p 27.00p 0
17/07/2018 27.00p 27.00p 27.00p 27.00p 0
16/07/2018 28.50p 28.50p 27.00p 27.00p 7000
13/07/2018 28.50p 28.50p 28.50p 28.50p 0
12/07/2018 28.50p 28.50p 28.50p 28.50p 0
11/07/2018 28.50p 28.50p 28.50p 28.50p 0
10/07/2018 28.50p 28.50p 28.50p 28.50p 0
09/07/2018 28.50p 28.50p 28.50p 28.50p 0
06/07/2018 28.50p 28.50p 28.50p 28.50p 0
05/07/2018 28.50p 28.50p 28.50p 28.50p 0
04/07/2018 28.50p 28.50p 28.50p 28.50p 0
03/07/2018 28.50p 28.50p 27.00p 28.50p 12378
02/07/2018 28.50p 28.50p 28.50p 28.50p 0
29/06/2018 28.50p 28.50p 28.50p 28.50p 0
28/06/2018 28.50p 28.50p 28.50p 28.50p 0
27/06/2018 28.50p 28.50p 28.50p 28.50p 0
26/06/2018 28.50p 28.50p 28.50p 28.50p 0
25/06/2018 28.50p 29.00p 28.50p 28.50p 4503
22/06/2018 28.50p 28.50p 28.50p 28.50p 0
21/06/2018 28.50p 28.50p 28.50p 28.50p 0
20/06/2018 28.50p 28.50p 28.50p 28.50p 0
19/06/2018 28.50p 28.50p 28.50p 28.50p 0
18/06/2018 28.50p 28.50p 28.50p 28.50p 0
15/06/2018 28.50p 28.50p 28.50p 28.50p 0
14/06/2018 28.50p 29.00p 28.50p 28.50p 25
13/06/2018 28.50p 28.50p 28.50p 28.50p 0
12/06/2018 28.50p 28.50p 28.50p 28.50p 0
11/06/2018 28.50p 28.50p 28.50p 28.50p 0
08/06/2018 28.50p 28.50p 28.50p 28.50p 0
07/06/2018 28.50p 28.50p 26.50p 28.50p 0
06/06/2018 28.50p 28.50p 28.50p 28.50p 0
05/06/2018 28.50p 28.50p 28.50p 28.50p 0
04/06/2018 28.50p 28.50p 28.50p 28.50p 0
01/06/2018 28.50p 29.00p 28.50p 28.50p 3413
31/05/2018 28.50p 28.50p 28.50p 28.50p 0
30/05/2018 28.50p 28.50p 28.50p 28.50p 0
29/05/2018 28.50p 28.50p 28.50p 28.50p 0
25/05/2018 28.50p 28.50p 28.50p 28.50p 0
24/05/2018 28.50p 29.00p 28.50p 28.50p 5137
23/05/2018 28.50p 29.00p 28.50p 28.50p 3912
22/05/2018 28.50p 28.50p 28.50p 28.50p 0
21/05/2018 28.50p 30.00p 28.50p 28.50p 2
18/05/2018 28.50p 28.50p 28.50p 28.50p 0
17/05/2018 28.50p 28.50p 28.50p 28.50p 0
16/05/2018 28.50p 28.50p 27.00p 28.50p 6800
15/05/2018 28.50p 28.50p 28.50p 28.50p 0
14/05/2018 28.50p 28.50p 27.20p 28.50p 2000
11/05/2018 28.50p 28.50p 28.50p 28.50p 0
10/05/2018 28.50p 28.50p 28.50p 28.50p 0
09/05/2018 28.50p 28.50p 28.50p 28.50p 0
08/05/2018 28.50p 28.50p 27.20p 28.50p 1400
04/05/2018 28.50p 28.50p 27.20p 28.50p 151
03/05/2018 28.50p 28.50p 28.50p 28.50p 0
02/05/2018 28.50p 28.50p 28.50p 28.50p 0
01/05/2018 28.50p 28.50p 27.00p 28.50p 0
30/04/2018 30.00p 30.00p 27.00p 27.00p 5000
27/04/2018 30.00p 30.00p 30.00p 30.00p 0
26/04/2018 30.00p 30.00p 30.00p 30.00p 0
25/04/2018 30.00p 30.00p 30.00p 30.00p 0
24/04/2018 30.00p 30.00p 30.00p 30.00p 0
23/04/2018 30.00p 30.00p 30.00p 30.00p 10000
20/04/2018 30.00p 30.00p 30.00p 30.00p 0
19/04/2018 30.00p 30.00p 30.00p 30.00p 0
18/04/2018 31.00p 31.00p 29.00p 30.00p 15000
17/04/2018 31.00p 31.00p 31.00p 31.00p 4178
16/04/2018 31.00p 31.00p 31.00p 31.00p 0
13/04/2018 31.00p 31.00p 31.00p 31.00p 0
12/04/2018 31.00p 31.00p 31.00p 31.00p 1406
11/04/2018 31.00p 31.00p 31.00p 31.00p 0
10/04/2018 31.00p 31.00p 31.00p 31.00p 0
09/04/2018 31.00p 31.00p 31.00p 31.00p 0
06/04/2018 31.00p 31.00p 31.00p 31.00p 0
05/04/2018 31.00p 31.00p 31.00p 31.00p 0
04/04/2018 31.00p 31.00p 31.00p 31.00p 0
03/04/2018 31.00p 31.00p 31.00p 31.00p 0
29/03/2018 31.00p 31.00p 31.00p 31.00p 0
28/03/2018 31.00p 31.00p 31.00p 31.00p 0
27/03/2018 31.00p 31.00p 31.00p 31.00p 0
26/03/2018 31.50p 31.50p 30.00p 31.00p 2000
23/03/2018 31.50p 31.50p 31.50p 31.50p 0
22/03/2018 31.50p 31.50p 31.50p 31.50p 25000
21/03/2018 31.50p 31.50p 31.50p 31.50p 0
20/03/2018 31.50p 31.70p 29.00p 31.50p 22000
19/03/2018 31.50p 31.50p 31.50p 31.50p 0
16/03/2018 31.50p 31.50p 31.50p 31.50p 0
15/03/2018 31.50p 31.50p 31.50p 31.50p 0
14/03/2018 31.50p 31.50p 31.50p 31.50p 0
13/03/2018 31.50p 31.50p 31.50p 31.50p 0
12/03/2018 31.50p 31.50p 30.00p 31.50p 1581
09/03/2018 31.50p 31.50p 31.50p 31.50p 0
08/03/2018 31.50p 31.50p 31.50p 31.50p 0
07/03/2018 31.50p 31.50p 31.50p 31.50p 0
06/03/2018 32.00p 32.00p 31.50p 31.50p 11550
05/03/2018 32.00p 32.00p 31.00p 32.00p 1880
02/03/2018 32.00p 33.00p 32.00p 32.00p 865
01/03/2018 32.00p 32.00p 32.00p 32.00p 0
28/02/2018 34.00p 34.00p 32.00p 32.00p 9000
27/02/2018 34.00p 34.00p 34.00p 34.00p 0
26/02/2018 35.00p 35.00p 34.00p 34.00p 20000
23/02/2018 35.00p 35.00p 35.00p 35.00p 0
22/02/2018 35.00p 35.00p 35.00p 35.00p 0
21/02/2018 35.00p 35.00p 35.00p 35.00p 0
20/02/2018 35.00p 35.00p 35.00p 35.00p 0
19/02/2018 35.00p 35.00p 31.00p 35.00p 28788
16/02/2018 35.00p 35.00p 35.00p 35.00p 0
15/02/2018 35.00p 35.00p 35.00p 35.00p 0
14/02/2018 35.00p 35.00p 35.00p 35.00p 0
13/02/2018 35.00p 35.00p 35.00p 35.00p 0
12/02/2018 35.00p 36.70p 33.00p 35.00p 662
09/02/2018 35.00p 35.00p 35.00p 35.00p 0
08/02/2018 35.00p 35.00p 35.00p 35.00p 0
07/02/2018 35.00p 35.00p 33.00p 35.00p 1000
06/02/2018 35.00p 36.00p 35.00p 35.00p 0
05/02/2018 36.00p 36.00p 36.00p 36.00p 0
02/02/2018 36.00p 36.00p 34.10p 36.00p 5000
01/02/2018 36.00p 36.00p 36.00p 36.00p 0
31/01/2018 36.00p 36.00p 36.00p 36.00p 0
30/01/2018 35.00p 37.00p 35.00p 36.00p 3000
29/01/2018 35.00p 36.07p 35.00p 35.00p 3000

*Close Price adjusted for both dividends and splits