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
20/07/2022 13.50p 13.70p 13.30p 13.40p 2430717
19/07/2022 13.50p 13.64p 13.50p 13.50p 159333
18/07/2022 13.50p 13.65p 13.42p 13.50p 396319
15/07/2022 13.55p 13.70p 13.38p 13.50p 424130
14/07/2022 13.55p 13.80p 13.30p 13.55p 653690
13/07/2022 13.55p 13.80p 13.30p 13.55p 509604
12/07/2022 13.55p 13.77p 13.49p 13.55p 81853
11/07/2022 13.55p 13.79p 13.35p 13.55p 295128
08/07/2022 13.55p 13.68p 13.30p 13.55p 143273
07/07/2022 13.65p 13.70p 13.30p 13.50p 243445
06/07/2022 13.65p 13.70p 13.35p 13.60p 543497
05/07/2022 13.75p 13.78p 13.50p 13.65p 813793
04/07/2022 13.75p 13.84p 13.30p 13.75p 548148
01/07/2022 13.85p 14.00p 13.52p 13.75p 225665
30/06/2022 14.00p 14.10p 13.70p 13.85p 951285
29/06/2022 13.60p 14.20p 13.60p 14.00p 1177816
28/06/2022 13.35p 13.66p 13.26p 13.60p 476698
27/06/2022 12.90p 13.48p 12.70p 13.35p 972141
24/06/2022 12.95p 13.20p 12.62p 12.90p 3077242
23/06/2022 13.25p 13.30p 12.80p 13.10p 1384696
22/06/2022 13.30p 13.30p 13.10p 13.25p 366594
21/06/2022 13.35p 13.45p 13.02p 13.30p 259926
20/06/2022 13.10p 13.47p 13.10p 13.35p 806624
17/06/2022 13.10p 13.10p 13.00p 13.10p 41605
16/06/2022 13.25p 13.25p 13.00p 13.10p 415120
15/06/2022 13.45p 13.45p 13.00p 13.25p 21203
14/06/2022 13.35p 13.70p 13.00p 13.45p 241964
13/06/2022 13.70p 13.80p 13.00p 13.00p 450602
10/06/2022 13.70p 13.83p 13.50p 13.70p 25705
09/06/2022 13.70p 13.90p 13.51p 13.70p 147218
08/06/2022 13.65p 13.90p 13.65p 13.70p 312374
07/06/2022 13.90p 13.90p 13.50p 13.60p 1113078
06/06/2022 13.90p 14.00p 13.60p 13.90p 150865
01/06/2022 13.90p 14.25p 13.75p 13.90p 3069397
31/05/2022 13.75p 14.04p 13.70p 13.95p 1331853
30/05/2022 13.75p 14.00p 13.50p 13.52p 127909
27/05/2022 13.65p 13.98p 13.65p 13.75p 241225
26/05/2022 13.65p 13.80p 13.65p 13.80p 535994
25/05/2022 13.35p 13.80p 13.35p 13.65p 636142
24/05/2022 13.25p 13.60p 13.00p 13.40p 951338
23/05/2022 13.30p 13.50p 13.02p 13.15p 291330
20/05/2022 13.30p 13.39p 12.60p 13.30p 1431614
19/05/2022 13.75p 13.75p 13.20p 13.30p 712815
18/05/2022 13.70p 13.75p 13.55p 13.75p 159030
17/05/2022 13.55p 13.80p 13.41p 13.55p 598846
16/05/2022 13.30p 13.80p 13.20p 13.55p 2423478
13/05/2022 13.30p 13.40p 13.21p 13.25p 446777
12/05/2022 13.65p 13.65p 13.30p 13.30p 605502
11/05/2022 13.30p 13.59p 13.20p 13.45p 2062900
10/05/2022 13.30p 13.42p 13.00p 13.25p 734939
09/05/2022 13.60p 13.70p 13.15p 13.30p 711561
06/05/2022 13.65p 13.70p 13.60p 13.60p 329495
05/05/2022 13.75p 13.80p 13.60p 13.65p 3003564
04/05/2022 13.75p 13.80p 13.60p 13.70p 628591
03/05/2022 14.00p 14.00p 13.60p 13.75p 640281
29/04/2022 14.00p 14.20p 13.80p 13.90p 412280
28/04/2022 14.00p 14.20p 13.80p 14.00p 438001
27/04/2022 14.00p 14.00p 13.86p 14.00p 473579
26/04/2022 14.00p 14.00p 13.76p 13.76p 93005
25/04/2022 14.00p 14.18p 13.80p 13.90p 319386
22/04/2022 13.80p 14.00p 13.66p 13.80p 1326244
21/04/2022 13.80p 13.90p 13.26p 13.80p 2597662
20/04/2022 13.95p 14.00p 13.50p 13.85p 529568
19/04/2022 14.05p 14.18p 13.90p 13.95p 315374
14/04/2022 14.05p 14.20p 13.91p 14.05p 1177041
13/04/2022 14.05p 14.09p 13.90p 14.05p 92595
12/04/2022 14.25p 14.25p 13.81p 14.05p 879262
11/04/2022 14.25p 14.50p 14.00p 14.10p 799286
08/04/2022 14.25p 14.50p 13.80p 14.10p 1000107
07/04/2022 15.60p 15.78p 13.80p 14.25p 2890207
06/04/2022 15.80p 16.19p 15.40p 15.60p 107056104
05/04/2022 15.95p 16.00p 15.70p 15.80p 2490986
04/04/2022 15.95p 16.20p 15.70p 15.80p 1150935
01/04/2022 15.85p 16.06p 15.70p 15.70p 10501204
31/03/2022 15.95p 16.10p 15.70p 15.95p 18971018
30/03/2022 15.95p 16.13p 15.70p 15.95p 1968515
29/03/2022 15.95p 16.20p 15.70p 15.95p 22523172
28/03/2022 15.85p 16.20p 15.70p 15.95p 2888529
25/03/2022 15.65p 16.04p 15.50p 15.85p 3823978
24/03/2022 15.65p 16.00p 15.30p 15.65p 1134385
23/03/2022 15.75p 15.90p 15.30p 15.70p 4908962
22/03/2022 16.10p 16.20p 15.80p 15.90p 25527256
21/03/2022 16.00p 16.20p 15.90p 16.10p 9596045
18/03/2022 15.85p 16.20p 15.70p 16.00p 33973080
17/03/2022 15.55p 16.00p 15.44p 15.80p 14574035
16/03/2022 15.35p 15.70p 15.20p 15.50p 2707409
15/03/2022 15.35p 15.40p 15.20p 15.35p 1025623
14/03/2022 15.10p 15.50p 15.00p 15.35p 2255260
11/03/2022 15.10p 15.20p 14.80p 15.10p 2093561
10/03/2022 14.75p 15.25p 14.70p 15.10p 23093500
09/03/2022 14.75p 14.90p 14.50p 14.75p 2500423
08/03/2022 14.35p 14.94p 14.32p 14.75p 4875915
07/03/2022 14.55p 14.55p 14.20p 14.40p 4149063
04/03/2022 14.50p 14.75p 14.40p 14.40p 3979498
03/03/2022 14.20p 14.50p 14.20p 14.48p 3029649
02/03/2022 14.30p 14.50p 14.00p 14.20p 5866692
01/03/2022 14.40p 14.50p 14.15p 14.30p 1532346
28/02/2022 14.60p 14.86p 14.20p 14.35p 5611866
25/02/2022 13.85p 14.78p 13.70p 14.60p 4109608
24/02/2022 13.85p 14.00p 13.60p 13.75p 2112756
23/02/2022 13.55p 13.99p 13.51p 13.72p 2366241
22/02/2022 13.50p 13.60p 13.40p 13.50p 1170725
21/02/2022 13.55p 13.60p 13.30p 13.50p 2195388
18/02/2022 13.80p 13.80p 13.40p 13.40p 445898
17/02/2022 13.65p 13.80p 13.60p 13.70p 2023026
16/02/2022 13.55p 13.70p 13.50p 13.65p 1004684
15/02/2022 13.45p 13.60p 13.40p 13.55p 801502
14/02/2022 13.85p 13.90p 13.45p 13.45p 1316287
11/02/2022 13.80p 13.95p 13.70p 13.80p 856967
10/02/2022 13.70p 13.80p 13.64p 13.80p 620849
09/02/2022 13.70p 13.78p 13.60p 13.60p 983967
08/02/2022 13.70p 13.78p 13.60p 13.70p 5902135
07/02/2022 13.65p 13.80p 13.60p 13.70p 954967
04/02/2022 13.65p 13.80p 13.56p 13.60p 611702
03/02/2022 13.65p 13.79p 13.50p 13.65p 869947
02/02/2022 13.65p 13.80p 13.50p 13.65p 2118275
01/02/2022 13.55p 14.20p 13.00p 13.84p 5695134
31/01/2022 13.20p 13.96p 13.15p 13.20p 873391
28/01/2022 13.20p 13.30p 13.00p 13.30p 990240
27/01/2022 12.85p 13.40p 12.80p 13.25p 1801532
26/01/2022 12.95p 12.95p 12.30p 12.85p 10617323
25/01/2022 12.70p 13.02p 12.60p 12.82p 928912
24/01/2022 13.45p 13.50p 12.70p 12.70p 1989999
21/01/2022 13.55p 13.70p 13.30p 13.60p 481775
20/01/2022 13.65p 13.70p 13.50p 13.60p 465245
19/01/2022 13.65p 13.80p 13.54p 13.80p 642392
18/01/2022 13.90p 14.00p 13.50p 13.65p 270906
17/01/2022 13.90p 14.00p 13.70p 14.00p 994869
14/01/2022 13.05p 15.30p 12.90p 13.90p 8283806
13/01/2022 12.90p 13.10p 12.90p 13.05p 295192
12/01/2022 12.70p 12.99p 12.66p 12.90p 1135251
10/01/2022 13.00p 13.00p 12.81p 12.95p 422972
07/01/2022 13.05p 13.05p 12.90p 13.00p 438474
06/01/2022 13.10p 13.20p 12.75p 13.05p 1100611
05/01/2022 13.05p 13.20p 12.90p 13.10p 201532
04/01/2022 13.05p 13.20p 12.90p 13.00p 875906
03/01/2022 12.85p 13.00p 12.80p 12.95p 165294
31/12/2021 12.85p 13.00p 12.80p 12.95p 165294
30/12/2021 12.55p 13.00p 12.54p 12.85p 472371
29/12/2021 12.40p 12.59p 12.24p 12.55p 984391
28/12/2021 12.35p 12.45p 12.24p 12.35p 21154
27/12/2021 12.35p 12.45p 12.24p 12.35p 21154
24/12/2021 12.35p 12.45p 12.24p 12.35p 21154
23/12/2021 12.30p 12.50p 12.20p 12.35p 800544
22/12/2021 12.50p 12.50p 12.20p 12.30p 3058892
21/12/2021 12.50p 12.60p 12.43p 12.50p 1195229
20/12/2021 12.45p 12.50p 12.40p 12.50p 428336
17/12/2021 12.70p 12.74p 12.40p 12.45p 992833
16/12/2021 12.45p 12.75p 12.39p 12.75p 1413386
15/12/2021 12.95p 12.95p 12.00p 12.45p 2955287
14/12/2021 13.25p 13.25p 12.83p 12.95p 141854
13/12/2021 13.25p 13.25p 12.90p 13.25p 269242
10/12/2021 12.85p 13.40p 12.85p 13.25p 1620874
09/12/2021 12.60p 13.00p 12.28p 12.85p 1422094
08/12/2021 12.90p 13.00p 12.50p 12.60p 728974
07/12/2021 13.05p 13.10p 12.80p 12.90p 1074322
06/12/2021 13.20p 13.20p 12.80p 13.00p 246790
03/12/2021 13.00p 13.30p 12.80p 13.20p 1697940
02/12/2021 13.00p 13.16p 12.93p 13.00p 876783
01/12/2021 12.85p 13.20p 12.70p 13.10p 694050
30/11/2021 12.80p 13.05p 12.68p 12.85p 1062602
29/11/2021 13.10p 13.10p 12.80p 12.80p 2864942
26/11/2021 13.60p 13.60p 12.90p 13.10p 2956303
25/11/2021 13.65p 13.82p 13.30p 13.60p 392782
24/11/2021 13.60p 13.80p 13.30p 13.50p 1057450
23/11/2021 13.55p 13.80p 13.04p 13.60p 1765878
22/11/2021 13.45p 13.70p 13.38p 13.38p 330319
19/11/2021 13.45p 13.51p 13.45p 13.45p 114908
18/11/2021 13.45p 13.78p 13.45p 13.50p 421589
17/11/2021 13.45p 13.70p 13.40p 13.45p 355946
16/11/2021 13.35p 13.70p 13.10p 13.45p 627430
15/11/2021 13.55p 13.62p 13.20p 13.40p 537107
12/11/2021 13.55p 13.65p 13.40p 13.55p 267735
11/11/2021 13.60p 13.80p 13.40p 13.40p 714012
10/11/2021 13.65p 13.80p 13.40p 13.60p 2285454
09/11/2021 13.80p 14.20p 13.35p 13.65p 4584322
08/11/2021 12.35p 13.88p 12.20p 13.85p 4185666
05/11/2021 12.35p 12.50p 12.00p 12.35p 1287697
04/11/2021 12.50p 12.50p 12.20p 12.20p 442557
03/11/2021 12.50p 12.50p 12.20p 12.50p 341074
02/11/2021 12.20p 12.60p 12.19p 12.50p 1234467
01/11/2021 12.35p 12.40p 12.00p 12.20p 1868470
29/10/2021 12.40p 12.62p 12.08p 12.35p 1095405
28/10/2021 12.40p 12.49p 12.30p 12.40p 1054090
27/10/2021 12.60p 12.80p 12.20p 12.40p 1527698
26/10/2021 12.90p 12.90p 12.40p 12.65p 1060345
25/10/2021 13.10p 13.20p 12.80p 12.90p 1451698
22/10/2021 13.15p 13.20p 12.82p 13.10p 214866
21/10/2021 13.25p 13.25p 13.00p 13.15p 442532
20/10/2021 13.35p 13.50p 13.10p 13.25p 766709
19/10/2021 12.85p 13.42p 12.80p 13.35p 1234502
18/10/2021 13.20p 13.40p 12.70p 12.85p 1254611
15/10/2021 12.85p 13.30p 12.80p 13.20p 412505
14/10/2021 12.60p 13.00p 12.50p 12.85p 2095137
13/10/2021 12.40p 12.66p 11.88p 12.52p 406284
12/10/2021 12.50p 12.60p 12.18p 12.20p 1485800
11/10/2021 12.55p 12.60p 12.24p 12.50p 263291
08/10/2021 12.50p 12.70p 12.31p 12.55p 549915
07/10/2021 12.35p 12.70p 12.20p 12.50p 850381
06/10/2021 12.75p 12.78p 12.20p 12.22p 2829897

*Close Price adjusted for both dividends and splits