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
30/03/2021 16.00p 16.25p 14.75p 14.88p 3758200
29/03/2021 16.00p 16.25p 14.75p 15.60p 5483578
26/03/2021 15.63p 16.25p 15.50p 16.00p 14908481
25/03/2021 15.75p 16.00p 15.25p 15.50p 3407732
24/03/2021 15.88p 16.25p 15.50p 15.70p 2751222
23/03/2021 15.75p 16.25p 15.50p 15.88p 2722487
22/03/2021 15.38p 16.25p 15.00p 15.95p 3746879
19/03/2021 15.88p 16.25p 15.25p 15.38p 3363200
18/03/2021 15.38p 16.25p 15.38p 15.88p 2392241
17/03/2021 14.75p 15.50p 14.50p 15.38p 1345227
16/03/2021 14.50p 15.25p 14.25p 15.00p 2798039
15/03/2021 15.25p 15.50p 14.25p 14.25p 4281189
12/03/2021 15.38p 16.00p 15.00p 15.13p 1515545
11/03/2021 15.58p 15.75p 15.00p 15.38p 3580534
10/03/2021 15.88p 16.00p 15.40p 15.60p 2415445
09/03/2021 15.88p 16.18p 15.65p 15.88p 924544
08/03/2021 15.75p 16.25p 15.50p 15.88p 1224323
05/03/2021 16.00p 16.25p 15.30p 15.30p 4531783
04/03/2021 15.50p 16.25p 15.47p 15.90p 4261689
03/03/2021 15.25p 16.20p 15.20p 15.50p 2364462
02/03/2021 14.62p 15.50p 14.50p 15.50p 4808011
01/03/2021 15.80p 16.50p 14.50p 14.50p 6465337
26/02/2021 14.93p 16.25p 14.74p 16.20p 4047040
25/02/2021 15.75p 15.85p 14.75p 15.13p 6596637
24/02/2021 17.25p 17.50p 15.50p 15.60p 4511345
23/02/2021 17.75p 18.00p 17.00p 17.25p 2961761
22/02/2021 17.87p 18.00p 17.50p 17.75p 1478356
19/02/2021 17.87p 18.00p 17.75p 17.80p 1537825
18/02/2021 18.38p 18.75p 17.05p 18.00p 6376646
17/02/2021 18.50p 19.00p 18.00p 18.20p 3970823
16/02/2021 18.00p 19.75p 17.50p 18.80p 8890229
15/02/2021 16.00p 18.25p 15.75p 17.75p 7684518
12/02/2021 15.50p 16.39p 15.00p 15.95p 2160091
11/02/2021 15.25p 16.00p 14.25p 15.30p 3752287
10/02/2021 15.75p 16.00p 15.00p 15.20p 3449430

*Close Price adjusted for both dividends and splits