Logistics Development Group (LDG) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Logistics Development Group

Date Open High Low Close* Volume
07/03/2025 13.25p 13.75p 13.25p 13.50p 305822
06/03/2025 13.50p 14.00p 13.23p 13.50p 884368
05/03/2025 13.50p 14.00p 13.00p 13.50p 295661
04/03/2025 13.50p 13.50p 13.25p 13.50p 75075
03/03/2025 13.50p 14.00p 13.00p 13.50p 150295
28/02/2025 13.50p 13.70p 13.21p 13.50p 513113
27/02/2025 13.50p 14.00p 13.00p 13.50p 442116
26/02/2025 13.75p 14.30p 13.00p 14.30p 618551
25/02/2025 14.00p 14.50p 13.30p 13.60p 796205
24/02/2025 13.75p 14.50p 13.50p 14.00p 150791
21/02/2025 13.75p 14.00p 13.50p 13.75p 159297
20/02/2025 14.00p 14.50p 13.50p 14.00p 315814
19/02/2025 14.25p 14.50p 13.50p 14.00p 448397
18/02/2025 14.50p 14.50p 14.00p 14.25p 361810
17/02/2025 14.50p 15.00p 14.08p 14.50p 262705
14/02/2025 14.50p 14.60p 14.07p 14.50p 176572
13/02/2025 14.50p 15.00p 14.00p 14.50p 189724
12/02/2025 14.50p 14.66p 14.00p 14.50p 217295
11/02/2025 14.75p 15.00p 14.00p 14.50p 233447
10/02/2025 14.75p 15.00p 14.45p 14.75p 180509
07/02/2025 14.75p 14.86p 14.50p 14.75p 75786
06/02/2025 14.75p 15.00p 14.50p 14.75p 250592
05/02/2025 14.75p 14.88p 14.50p 14.75p 36155
04/02/2025 14.75p 14.75p 14.62p 14.75p 38939
03/02/2025 14.75p 15.00p 14.50p 14.75p 1238574
31/01/2025 15.00p 15.50p 14.50p 15.00p 91538
30/01/2025 15.00p 15.50p 14.67p 15.00p 102100
29/01/2025 15.00p 15.00p 14.50p 15.00p 486328
28/01/2025 15.00p 15.00p 14.67p 15.00p 7738
27/01/2025 15.00p 15.50p 14.50p 15.00p 181957
24/01/2025 15.00p 15.50p 14.50p 15.00p 102050
23/01/2025 15.00p 15.40p 14.50p 15.00p 249196
22/01/2025 15.00p 15.50p 14.50p 15.00p 168424
21/01/2025 14.75p 15.50p 14.50p 15.00p 932156
20/01/2025 14.75p 15.00p 14.58p 14.75p 387556
17/01/2025 15.00p 15.50p 14.57p 14.60p 442971
16/01/2025 15.00p 15.50p 14.50p 15.00p 106766
15/01/2025 15.00p 15.50p 14.50p 15.00p 263468
14/01/2025 15.00p 15.50p 14.50p 15.00p 497037
13/01/2025 14.50p 15.50p 14.00p 14.75p 1619684
10/01/2025 14.25p 15.00p 14.20p 14.50p 3351624
09/01/2025 14.25p 14.50p 13.50p 13.75p 1085670
08/01/2025 14.62p 14.68p 14.06p 14.25p 255216
07/01/2025 14.75p 15.50p 14.17p 14.50p 3048832
06/01/2025 14.50p 15.50p 14.00p 14.50p 2047713
03/01/2025 14.13p 15.00p 14.00p 14.50p 2620136
02/01/2025 13.00p 14.55p 12.50p 14.20p 1777377
31/12/2024 13.50p 13.50p 12.50p 13.00p 590759
30/12/2024 14.00p 14.50p 12.50p 13.00p 2079312
27/12/2024 14.75p 16.00p 14.00p 14.00p 1915968
24/12/2024 10.40p 15.00p 10.30p 14.75p 2427305
23/12/2024 10.75p 11.00p 10.30p 10.40p 196938
20/12/2024 10.75p 10.97p 10.50p 10.75p 50708
19/12/2024 10.75p 11.00p 10.30p 10.75p 43074
18/12/2024 10.75p 10.80p 10.75p 10.75p 22330
17/12/2024 11.00p 11.00p 10.50p 10.50p 417465
16/12/2024 11.00p 11.50p 10.50p 11.00p 19190
13/12/2024 11.25p 11.50p 10.50p 11.25p 545614
12/12/2024 11.25p 11.25p 10.75p 11.25p 140179
11/12/2024 11.25p 11.25p 11.00p 11.25p 251673
10/12/2024 11.25p 11.50p 10.83p 11.25p 378200
09/12/2024 11.25p 11.25p 11.00p 11.25p 28471
06/12/2024 11.25p 11.48p 11.01p 11.25p 26090
05/12/2024 11.25p 11.25p 11.00p 11.25p 37334
04/12/2024 11.25p 11.50p 11.13p 11.25p 51520
03/12/2024 11.25p 11.48p 11.13p 11.25p 20906
02/12/2024 11.25p 11.50p 11.13p 11.25p 239013
29/11/2024 11.25p 11.50p 11.12p 11.25p 133969
28/11/2024 11.38p 11.75p 11.00p 11.25p 70660
27/11/2024 11.50p 11.75p 11.10p 11.38p 157373
26/11/2024 11.50p 11.75p 11.08p 11.50p 144235
25/11/2024 11.50p 11.74p 11.00p 11.50p 249507
22/11/2024 11.25p 11.55p 11.00p 11.50p 108210
21/11/2024 11.38p 11.50p 11.13p 11.25p 16955
20/11/2024 11.38p 11.50p 11.00p 11.38p 582172
19/11/2024 11.50p 11.50p 11.05p 11.38p 595273
18/11/2024 11.63p 11.63p 11.25p 11.50p 207948
15/11/2024 11.63p 11.88p 11.25p 11.63p 19972
14/11/2024 11.63p 12.00p 11.25p 11.63p 5635955
13/11/2024 11.63p 11.63p 11.29p 11.63p 47958
12/11/2024 11.50p 11.85p 11.25p 11.63p 37579
11/11/2024 11.25p 11.89p 11.25p 11.50p 211093
08/11/2024 11.25p 11.48p 11.00p 11.40p 197097
07/11/2024 11.25p 11.50p 11.25p 11.25p 134127
06/11/2024 11.25p 11.50p 11.00p 11.25p 133385
05/11/2024 11.25p 11.48p 11.00p 11.25p 172348
04/11/2024 11.25p 11.50p 11.18p 11.20p 414169
01/11/2024 11.25p 11.49p 11.00p 11.25p 558703
31/10/2024 11.25p 11.50p 11.15p 11.25p 1000540
30/10/2024 11.25p 11.31p 11.00p 11.25p 578467
29/10/2024 11.25p 11.39p 11.00p 11.25p 123844
28/10/2024 11.25p 11.50p 11.00p 11.25p 381491
25/10/2024 11.25p 11.50p 10.80p 11.50p 186852
24/10/2024 11.25p 11.50p 11.06p 11.25p 171678
23/10/2024 11.25p 11.50p 11.06p 11.25p 309124
22/10/2024 11.25p 11.25p 11.06p 11.25p 1027426
21/10/2024 11.25p 11.48p 11.06p 11.25p 241316
18/10/2024 11.25p 11.25p 11.06p 11.25p 382067
17/10/2024 11.25p 11.50p 11.02p 11.25p 94505
16/10/2024 11.25p 11.48p 11.01p 11.25p 373787
15/10/2024 11.25p 11.25p 11.01p 11.25p 555551
14/10/2024 11.25p 11.25p 11.01p 11.25p 321984
11/10/2024 11.25p 11.25p 10.73p 11.25p 137989
10/10/2024 11.25p 11.50p 11.00p 11.25p 298536
09/10/2024 11.25p 11.50p 11.17p 11.25p 315441
08/10/2024 11.25p 11.50p 11.21p 11.25p 109732
07/10/2024 11.25p 11.25p 11.17p 11.25p 745218
04/10/2024 11.25p 11.40p 11.15p 11.25p 190610
03/10/2024 11.25p 11.40p 11.00p 11.25p 914876
02/10/2024 11.25p 11.40p 11.00p 11.25p 1120948
01/10/2024 11.25p 11.35p 10.80p 11.25p 416903
30/09/2024 11.75p 11.75p 11.00p 11.25p 767728
27/09/2024 11.75p 12.00p 11.50p 11.75p 79271
26/09/2024 11.75p 12.00p 11.50p 11.75p 51083
25/09/2024 12.13p 12.50p 11.50p 11.75p 684636
24/09/2024 12.38p 12.45p 11.70p 12.13p 498317
23/09/2024 12.75p 13.00p 12.31p 12.38p 779579
20/09/2024 12.63p 12.94p 12.25p 12.75p 149757
19/09/2024 12.50p 12.74p 12.25p 12.63p 488233
18/09/2024 12.50p 12.71p 12.25p 12.50p 195407
17/09/2024 12.63p 12.63p 12.25p 12.50p 180554
16/09/2024 11.88p 12.65p 11.85p 12.63p 1033689
13/09/2024 11.88p 12.25p 11.50p 11.88p 1103526
12/09/2024 11.88p 12.25p 11.68p 11.88p 149500
11/09/2024 11.88p 12.25p 11.50p 11.88p 44574
10/09/2024 11.88p 11.88p 11.50p 11.88p 91778
09/09/2024 11.88p 12.24p 11.50p 11.88p 103917
06/09/2024 11.75p 12.40p 11.72p 11.88p 1061646
05/09/2024 11.75p 11.80p 11.00p 11.75p 853524
04/09/2024 11.15p 12.00p 11.00p 11.25p 425730
03/09/2024 11.15p 11.50p 11.13p 11.25p 54790
02/09/2024 11.15p 11.50p 11.15p 11.25p 183698
30/08/2024 11.28p 11.40p 11.20p 11.25p 164059
29/08/2024 11.28p 11.45p 11.20p 11.38p 21169
28/08/2024 11.28p 11.75p 11.00p 11.38p 157801
27/08/2024 11.28p 11.56p 11.17p 11.38p 388292
23/08/2024 11.28p 11.54p 11.00p 11.38p 289068
22/08/2024 11.15p 11.50p 10.86p 11.15p 116928
21/08/2024 11.15p 11.15p 10.82p 11.15p 69359
20/08/2024 11.15p 11.30p 10.80p 11.15p 82451
19/08/2024 11.15p 11.15p 10.80p 11.15p 80386
16/08/2024 11.25p 11.25p 11.00p 11.25p 17440
15/08/2024 11.25p 11.40p 11.00p 11.25p 204049
14/08/2024 11.15p 11.50p 11.13p 11.25p 208027
13/08/2024 10.50p 11.50p 10.50p 11.15p 1055746
12/08/2024 10.15p 10.80p 10.11p 10.80p 397999
09/08/2024 10.25p 10.50p 10.00p 10.25p 17948
08/08/2024 10.38p 10.75p 10.00p 10.25p 121187
07/08/2024 10.38p 10.75p 9.80p 10.38p 79746
06/08/2024 10.38p 10.63p 10.05p 10.38p 106693
05/08/2024 10.50p 10.63p 9.80p 10.38p 199674
02/08/2024 10.63p 11.00p 10.25p 10.63p 53649
01/08/2024 10.75p 11.00p 10.25p 10.80p 150077
31/07/2024 10.75p 11.00p 10.52p 10.75p 140741
30/07/2024 10.75p 11.00p 10.70p 10.75p 9320
29/07/2024 10.75p 11.00p 10.50p 10.75p 466272
26/07/2024 10.75p 10.90p 10.60p 10.75p 48657
25/07/2024 10.75p 10.85p 10.54p 10.75p 29500
24/07/2024 10.68p 10.71p 10.52p 10.63p 114437
23/07/2024 10.53p 10.71p 10.20p 10.68p 117691
22/07/2024 10.53p 10.85p 10.36p 10.53p 62943
19/07/2024 10.60p 10.75p 10.33p 10.50p 61293
18/07/2024 10.48p 10.75p 10.30p 10.48p 231507
17/07/2024 10.63p 10.75p 10.48p 10.48p 116764
16/07/2024 10.63p 10.75p 10.30p 10.63p 15702
15/07/2024 10.58p 10.75p 10.40p 10.63p 201638
12/07/2024 10.65p 11.00p 10.10p 10.58p 735496
11/07/2024 10.65p 11.00p 10.37p 10.65p 82949
10/07/2024 10.65p 11.00p 10.30p 11.00p 128927
09/07/2024 10.65p 10.65p 10.35p 10.65p 139217
08/07/2024 10.88p 11.00p 10.38p 10.50p 767251
05/07/2024 11.03p 11.20p 10.75p 10.88p 556178
04/07/2024 11.48p 11.48p 10.77p 11.03p 495615
03/07/2024 11.48p 11.70p 11.25p 11.48p 99185
02/07/2024 11.38p 11.65p 11.25p 11.50p 150651
01/07/2024 11.38p 11.50p 11.25p 11.38p 116459
28/06/2024 11.75p 12.00p 11.30p 11.50p 330095
27/06/2024 11.75p 12.00p 11.50p 12.00p 87714
26/06/2024 11.75p 12.00p 11.50p 11.75p 183624
25/06/2024 11.98p 12.30p 11.55p 11.90p 481865
24/06/2024 12.20p 12.40p 11.75p 12.20p 890726
21/06/2024 12.20p 12.40p 12.03p 12.20p 116442
20/06/2024 12.20p 12.35p 12.00p 12.20p 21817
19/06/2024 12.20p 12.40p 12.00p 12.20p 243185
18/06/2024 12.20p 12.40p 12.02p 12.20p 583181
17/06/2024 12.25p 12.30p 12.00p 12.20p 108102
14/06/2024 12.75p 12.75p 12.10p 12.25p 253934
13/06/2024 12.75p 12.80p 12.50p 12.70p 558736
12/06/2024 12.75p 13.00p 12.50p 12.75p 765394
11/06/2024 12.25p 13.00p 12.16p 12.75p 1053468
10/06/2024 12.25p 12.50p 11.75p 12.25p 370087
07/06/2024 12.25p 12.59p 12.25p 12.55p 198427
06/06/2024 12.25p 12.69p 12.00p 12.25p 379944
05/06/2024 12.05p 13.00p 12.00p 12.25p 20520524
04/06/2024 12.10p 12.25p 11.75p 11.75p 960716
03/06/2024 11.88p 12.30p 11.75p 11.90p 1254071
31/05/2024 11.88p 11.99p 11.75p 11.88p 889644
30/05/2024 11.63p 12.00p 11.50p 11.88p 433542
29/05/2024 11.10p 12.20p 11.10p 11.60p 4245640
28/05/2024 10.75p 11.20p 10.33p 11.00p 2992698

*Close Price adjusted for both dividends and splits