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
09/08/2023 13.55p 13.70p 13.50p 13.60p 532787
08/08/2023 13.55p 13.70p 13.50p 13.50p 1300409
07/08/2023 13.50p 13.70p 13.46p 13.50p 395229
04/08/2023 13.50p 13.70p 13.37p 13.50p 6446234
03/08/2023 13.60p 13.70p 13.20p 13.30p 368179
02/08/2023 13.60p 13.60p 13.40p 13.60p 263186
01/08/2023 13.85p 14.00p 13.30p 13.60p 1606613
31/07/2023 13.85p 14.00p 13.70p 13.85p 346952
28/07/2023 13.90p 14.00p 13.80p 14.00p 196797
27/07/2023 13.90p 14.00p 13.68p 13.90p 184284
26/07/2023 13.90p 13.94p 13.84p 13.90p 168643
25/07/2023 13.85p 14.00p 13.70p 13.90p 192464
24/07/2023 14.00p 14.00p 13.80p 13.90p 341891
21/07/2023 14.00p 14.16p 13.90p 14.00p 223090
20/07/2023 13.90p 14.20p 13.80p 14.00p 376429
19/07/2023 13.90p 14.00p 13.80p 13.90p 271051
18/07/2023 14.15p 14.15p 13.80p 14.00p 814206
17/07/2023 14.15p 14.15p 14.11p 14.15p 290903
14/07/2023 14.15p 14.20p 14.10p 14.15p 419886
13/07/2023 14.45p 14.70p 14.10p 14.15p 445323
12/07/2023 14.45p 14.70p 14.20p 14.45p 286906
11/07/2023 14.50p 14.70p 14.20p 14.45p 656461
10/07/2023 14.60p 14.70p 14.30p 14.50p 359025
07/07/2023 14.60p 14.70p 14.50p 14.60p 397159
06/07/2023 14.75p 14.75p 14.58p 14.60p 299936
05/07/2023 14.80p 14.80p 14.64p 14.65p 155390
04/07/2023 14.80p 14.80p 14.60p 14.65p 210403
03/07/2023 14.90p 14.90p 14.60p 14.65p 468115
30/06/2023 14.70p 14.74p 14.60p 14.70p 475901
29/06/2023 14.90p 14.90p 14.67p 14.70p 374770
28/06/2023 14.75p 14.75p 14.64p 14.70p 303768
27/06/2023 14.90p 14.90p 14.63p 14.75p 309393
26/06/2023 14.80p 14.90p 14.60p 14.75p 410315
23/06/2023 14.75p 14.90p 14.64p 14.75p 352405
22/06/2023 14.85p 14.90p 14.60p 14.80p 283747
21/06/2023 14.75p 14.90p 14.72p 14.80p 4711777
20/06/2023 14.75p 14.86p 14.61p 14.75p 229602
19/06/2023 14.80p 14.88p 14.60p 14.75p 354665
16/06/2023 15.05p 15.20p 14.60p 14.60p 700962
15/06/2023 15.05p 15.10p 14.90p 15.10p 299991
14/06/2023 15.05p 15.05p 14.95p 15.05p 574200
13/06/2023 15.05p 15.10p 14.90p 15.05p 240484
12/06/2023 15.05p 15.20p 14.98p 15.05p 836994
09/06/2023 15.05p 15.20p 14.98p 15.05p 578304
08/06/2023 15.10p 15.10p 14.90p 15.05p 1095569
07/06/2023 15.05p 15.20p 14.95p 15.10p 177017
06/06/2023 15.05p 15.20p 14.90p 15.10p 1248051
05/06/2023 15.05p 15.19p 14.95p 15.05p 1908725
02/06/2023 14.95p 15.20p 14.87p 14.90p 677059
01/06/2023 14.95p 15.10p 14.80p 14.95p 1204558
31/05/2023 14.85p 15.00p 14.80p 14.90p 1009101
30/05/2023 15.25p 15.25p 14.85p 14.85p 945217
26/05/2023 15.40p 15.50p 15.10p 15.25p 594575
25/05/2023 15.40p 15.40p 15.30p 15.40p 704644
24/05/2023 15.40p 15.50p 15.11p 15.40p 415278
23/05/2023 15.15p 15.40p 14.80p 15.40p 1195323
22/05/2023 15.25p 15.25p 15.01p 15.15p 717005
19/05/2023 15.35p 15.50p 15.20p 15.35p 1241760
18/05/2023 15.30p 15.30p 15.11p 15.30p 1233743
17/05/2023 15.30p 15.50p 15.10p 15.30p 326368
16/05/2023 15.30p 15.50p 15.11p 15.30p 1083170
15/05/2023 15.15p 15.45p 15.00p 15.30p 1115422
12/05/2023 14.80p 15.20p 14.53p 15.10p 22568032
11/05/2023 14.75p 15.00p 14.72p 14.80p 361153
10/05/2023 14.75p 15.00p 14.50p 14.75p 372923
09/05/2023 14.85p 15.00p 14.51p 14.60p 443434
05/05/2023 14.85p 15.00p 14.70p 14.85p 390756
04/05/2023 14.88p 15.00p 14.70p 14.85p 549815
03/05/2023 14.88p 15.00p 14.75p 14.88p 666647
02/05/2023 14.88p 15.00p 14.75p 14.88p 261602
28/04/2023 15.00p 15.00p 14.75p 14.90p 793816
27/04/2023 15.05p 15.20p 14.86p 15.00p 1260221
26/04/2023 15.00p 15.20p 14.90p 15.20p 358202
25/04/2023 15.05p 15.20p 14.95p 15.05p 179485
24/04/2023 15.10p 15.30p 14.91p 15.05p 499183
21/04/2023 15.10p 15.30p 14.93p 15.10p 974502
20/04/2023 15.00p 15.19p 14.92p 15.10p 310240
19/04/2023 15.05p 15.05p 14.80p 15.05p 653577
18/04/2023 15.05p 15.19p 14.80p 15.05p 317874
17/04/2023 15.03p 15.30p 14.80p 14.90p 644170
14/04/2023 15.15p 15.60p 14.84p 15.05p 394727
13/04/2023 15.15p 15.30p 14.91p 15.15p 839660
12/04/2023 15.10p 15.20p 15.00p 15.15p 449866
11/04/2023 15.25p 15.25p 14.90p 15.10p 661306
06/04/2023 15.25p 15.50p 15.00p 15.10p 573993
05/04/2023 15.25p 15.50p 15.10p 15.10p 2336621
04/04/2023 14.85p 15.40p 14.70p 15.10p 2214648
03/04/2023 14.95p 15.20p 14.70p 14.85p 439768
31/03/2023 14.85p 15.20p 14.81p 14.95p 432174
30/03/2023 14.75p 15.00p 14.51p 14.88p 127551
29/03/2023 14.75p 15.00p 14.51p 14.75p 214856
28/03/2023 14.90p 14.96p 14.51p 14.75p 498554
27/03/2023 14.90p 15.02p 14.61p 14.90p 290284
24/03/2023 14.95p 15.20p 14.61p 14.90p 185490
23/03/2023 14.85p 15.20p 14.70p 15.10p 284714
22/03/2023 14.85p 15.00p 14.70p 14.85p 110715
21/03/2023 15.00p 15.10p 14.80p 14.85p 433193
20/03/2023 14.80p 15.00p 14.40p 15.00p 530739
17/03/2023 15.10p 15.20p 14.70p 14.85p 1011377
16/03/2023 15.15p 15.20p 14.80p 15.10p 471174
15/03/2023 15.15p 15.30p 15.00p 15.15p 254944
14/03/2023 15.15p 15.30p 15.00p 15.15p 76734
13/03/2023 15.20p 15.28p 15.00p 15.15p 486303
10/03/2023 15.60p 15.70p 15.00p 15.20p 1101188
09/03/2023 15.65p 15.70p 15.40p 15.50p 686852
08/03/2023 15.65p 15.80p 15.50p 15.65p 761284
07/03/2023 15.65p 15.80p 15.50p 15.65p 714677
06/03/2023 15.45p 15.80p 15.40p 15.60p 1764831
03/03/2023 15.70p 15.80p 15.40p 15.45p 1175841
02/03/2023 15.85p 16.00p 15.66p 15.80p 1853174
01/03/2023 15.85p 15.91p 15.67p 15.85p 783988
28/02/2023 15.85p 16.00p 15.60p 15.85p 320473
27/02/2023 15.55p 16.00p 15.55p 15.85p 3082784
24/02/2023 15.20p 16.00p 15.20p 15.60p 2829696
23/02/2023 14.85p 15.20p 14.76p 15.15p 591574
22/02/2023 15.45p 16.00p 14.74p 14.95p 4539170
21/02/2023 15.85p 16.70p 15.30p 15.50p 1610442
20/02/2023 15.85p 16.00p 15.70p 15.85p 823546
17/02/2023 16.00p 16.20p 15.72p 16.00p 1657360
16/02/2023 15.75p 16.19p 15.55p 15.90p 2294154
15/02/2023 15.60p 16.00p 15.40p 15.60p 3063218
14/02/2023 15.35p 15.80p 15.30p 15.60p 2323650
13/02/2023 15.55p 15.80p 15.30p 15.30p 3281721
10/02/2023 14.90p 16.39p 14.82p 15.40p 11869379
09/02/2023 14.50p 14.62p 14.24p 14.55p 1189247
08/02/2023 14.50p 14.50p 14.30p 14.50p 16386
07/02/2023 14.50p 14.50p 14.21p 14.50p 58476
06/02/2023 14.50p 14.59p 14.25p 14.50p 205278
03/02/2023 14.60p 14.60p 14.40p 14.55p 166683
02/02/2023 14.25p 14.80p 14.14p 14.60p 2200690
01/02/2023 13.75p 14.25p 13.66p 14.10p 602956
31/01/2023 13.75p 13.82p 13.60p 13.75p 168515
30/01/2023 13.75p 13.90p 13.60p 13.74p 902827
27/01/2023 13.60p 13.89p 13.60p 13.70p 324421
26/01/2023 13.60p 13.68p 13.50p 13.60p 983974
25/01/2023 13.60p 13.64p 13.50p 13.60p 348654
24/01/2023 13.60p 13.69p 13.50p 13.60p 56213
23/01/2023 13.55p 13.70p 13.40p 13.60p 1272814
20/01/2023 13.55p 13.70p 13.25p 13.55p 443817
19/01/2023 13.55p 13.60p 13.20p 13.55p 1190134
18/01/2023 13.55p 13.70p 13.40p 13.55p 166579
17/01/2023 13.90p 13.90p 13.10p 13.50p 1778627
16/01/2023 13.90p 13.90p 13.80p 13.90p 266742
13/01/2023 13.90p 14.00p 13.80p 13.90p 442650
12/01/2023 13.95p 14.00p 13.80p 13.90p 3030269
11/01/2023 14.00p 14.10p 13.80p 13.95p 1118900
10/01/2023 14.15p 14.23p 13.85p 14.00p 918571
09/01/2023 14.00p 14.38p 13.80p 14.15p 1050915
06/01/2023 14.20p 14.28p 13.84p 13.90p 683504
05/01/2023 14.20p 14.40p 14.00p 14.20p 348620
04/01/2023 14.15p 14.40p 14.03p 14.20p 422073
03/01/2023 14.05p 14.50p 13.95p 14.15p 761446
30/12/2022 14.00p 14.05p 13.95p 14.05p 827473
29/12/2022 14.05p 14.20p 13.90p 14.05p 183717
28/12/2022 14.00p 14.15p 13.90p 14.05p 879583
23/12/2022 14.00p 14.15p 13.90p 14.00p 184159
22/12/2022 13.85p 14.20p 13.80p 14.00p 620700
21/12/2022 13.70p 13.90p 13.70p 13.85p 548284
20/12/2022 13.75p 13.90p 13.60p 13.80p 366837
19/12/2022 13.65p 13.73p 13.60p 13.60p 56387
16/12/2022 13.80p 13.90p 13.71p 13.80p 123394
15/12/2022 13.80p 13.89p 13.70p 13.80p 783646
14/12/2022 13.80p 14.40p 13.61p 13.80p 2948497
13/12/2022 13.80p 14.00p 13.60p 13.80p 3678052
12/12/2022 13.80p 13.89p 13.60p 13.80p 1262393
09/12/2022 13.80p 13.90p 13.60p 13.80p 574319
08/12/2022 13.80p 14.00p 13.54p 13.80p 550478
07/12/2022 13.80p 14.00p 13.60p 13.80p 579954
06/12/2022 13.75p 13.80p 13.60p 13.80p 1044733
05/12/2022 13.80p 14.00p 13.50p 13.75p 310119
02/12/2022 13.25p 13.98p 13.20p 13.80p 901529
01/12/2022 12.85p 13.50p 12.80p 13.34p 2197642
30/11/2022 12.85p 13.00p 12.70p 12.80p 1278058
29/11/2022 12.85p 13.00p 12.76p 12.85p 23773
28/11/2022 12.85p 13.00p 12.71p 12.85p 231744
25/11/2022 12.80p 13.00p 12.61p 12.85p 313825
24/11/2022 12.80p 13.00p 12.72p 12.80p 156499
23/11/2022 12.50p 12.84p 12.50p 12.80p 717382
22/11/2022 12.35p 12.60p 12.31p 12.50p 345406
21/11/2022 12.45p 12.60p 12.10p 12.35p 2373179
18/11/2022 12.45p 12.60p 12.30p 12.45p 19654
17/11/2022 12.45p 12.58p 12.31p 12.45p 47643
16/11/2022 12.70p 12.70p 12.45p 12.45p 175242
15/11/2022 12.80p 12.80p 12.60p 12.70p 170465
14/11/2022 12.80p 12.92p 12.50p 12.80p 669211
11/11/2022 12.75p 13.00p 12.56p 12.80p 371422
10/11/2022 12.95p 12.95p 12.55p 12.90p 360779
09/11/2022 12.90p 13.10p 12.70p 12.95p 198855
08/11/2022 12.95p 13.00p 12.80p 12.95p 562402
07/11/2022 12.90p 13.10p 12.80p 12.95p 362664
04/11/2022 12.95p 13.10p 12.82p 12.95p 481279
03/11/2022 12.95p 13.10p 12.82p 12.95p 92570
02/11/2022 12.85p 13.00p 12.80p 12.95p 174342
01/11/2022 12.85p 13.00p 12.80p 12.90p 181158
31/10/2022 12.80p 13.00p 12.60p 12.85p 371053
28/10/2022 12.60p 13.00p 12.40p 12.80p 528098
27/10/2022 12.40p 12.70p 12.40p 12.60p 136021
26/10/2022 12.35p 12.54p 12.35p 12.54p 261691
25/10/2022 12.30p 12.40p 12.20p 12.30p 1065235
24/10/2022 12.25p 12.40p 12.25p 12.30p 90411

*Close Price adjusted for both dividends and splits