Leeds Group (LDSG) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
01/12/2017 38.00p 38.00p 36.00p 37.00p 10000
30/11/2017 38.00p 38.00p 38.00p 38.00p 0
29/11/2017 38.00p 38.00p 38.00p 38.00p 0
28/11/2017 40.00p 40.00p 38.00p 38.00p 9151
27/11/2017 40.00p 40.00p 38.00p 40.00p 16000
24/11/2017 40.00p 40.00p 40.00p 40.00p 0
23/11/2017 40.00p 40.00p 36.00p 40.00p 15000
22/11/2017 39.00p 41.00p 39.00p 40.00p 12000
21/11/2017 39.00p 39.00p 39.00p 39.00p 0
20/11/2017 39.00p 39.00p 37.00p 39.00p 1070
17/11/2017 39.00p 39.00p 39.00p 39.00p 0
16/11/2017 39.00p 39.00p 37.00p 39.00p 3000
15/11/2017 39.00p 39.00p 39.00p 39.00p 0
14/11/2017 39.00p 39.00p 39.00p 39.00p 0
13/11/2017 39.00p 39.00p 37.00p 39.00p 1000
10/11/2017 40.00p 40.00p 38.00p 39.00p 3000
09/11/2017 40.00p 40.00p 40.00p 40.00p 0
08/11/2017 40.00p 40.00p 38.00p 40.00p 10000
07/11/2017 40.00p 40.00p 40.00p 40.00p 0
06/11/2017 40.00p 40.00p 40.00p 40.00p 0
03/11/2017 40.00p 40.00p 40.00p 40.00p 0
02/11/2017 40.00p 40.00p 40.00p 40.00p 0
01/11/2017 40.00p 40.00p 40.00p 40.00p 0
31/10/2017 40.00p 40.00p 38.80p 40.00p 1105
30/10/2017 40.00p 40.00p 40.00p 40.00p 0
27/10/2017 40.00p 40.00p 40.00p 40.00p 0
26/10/2017 40.00p 41.00p 40.00p 40.00p 12165
25/10/2017 40.00p 41.00p 40.00p 40.00p 17650
24/10/2017 40.00p 40.00p 40.00p 40.00p 0
23/10/2017 40.00p 40.00p 40.00p 40.00p 0
20/10/2017 40.00p 40.00p 40.00p 40.00p 0
19/10/2017 40.00p 40.00p 40.00p 40.00p 1875
18/10/2017 40.00p 40.00p 40.00p 40.00p 0
17/10/2017 39.50p 41.00p 39.50p 40.00p 2856
16/10/2017 39.50p 39.50p 39.50p 39.50p 0
13/10/2017 39.50p 39.50p 39.50p 39.50p 0
12/10/2017 39.50p 39.50p 39.50p 39.50p 7861
11/10/2017 39.50p 39.50p 39.50p 39.50p 0
10/10/2017 39.50p 39.50p 39.50p 39.50p 0
09/10/2017 39.50p 39.50p 39.50p 39.50p 0
06/10/2017 39.50p 40.00p 39.50p 39.50p 0
05/10/2017 39.50p 39.50p 39.50p 39.50p 0
04/10/2017 39.50p 40.00p 39.50p 39.50p 0
03/10/2017 39.50p 39.50p 39.50p 39.50p 0
02/10/2017 39.50p 40.00p 39.50p 39.50p 0
29/09/2017 39.50p 39.50p 39.50p 39.50p 0
28/09/2017 39.50p 39.50p 39.50p 39.50p 1000
27/09/2017 39.50p 39.50p 39.50p 39.50p 2780
26/09/2017 39.50p 39.50p 39.50p 39.50p 0
25/09/2017 39.00p 39.50p 38.00p 39.50p 9100
22/09/2017 38.00p 38.00p 38.00p 38.00p 10000
21/09/2017 38.00p 38.00p 38.00p 38.00p 0
20/09/2017 38.00p 38.00p 38.00p 38.00p 0
19/09/2017 38.00p 38.00p 38.00p 38.00p 0
18/09/2017 38.00p 38.00p 38.00p 38.00p 0
15/09/2017 38.00p 38.00p 38.00p 38.00p 0
14/09/2017 38.00p 38.00p 38.00p 38.00p 0
13/09/2017 38.00p 38.00p 38.00p 38.00p 0
12/09/2017 38.00p 38.00p 38.00p 38.00p 0
11/09/2017 38.00p 38.00p 38.00p 38.00p 1000
08/09/2017 38.00p 38.00p 38.00p 38.00p 0
07/09/2017 38.00p 38.00p 38.00p 38.00p 1300
06/09/2017 37.00p 38.00p 37.00p 38.00p 7616
05/09/2017 37.00p 37.00p 37.00p 37.00p 0
04/09/2017 37.00p 37.00p 37.00p 37.00p 0
01/09/2017 37.00p 37.00p 37.00p 37.00p 9000
31/08/2017 37.00p 37.00p 37.00p 37.00p 2000
30/08/2017 37.00p 37.00p 37.00p 37.00p 0
29/08/2017 37.00p 37.00p 37.00p 37.00p 0
25/08/2017 37.00p 37.00p 37.00p 37.00p 0
24/08/2017 37.00p 37.00p 37.00p 37.00p 0
23/08/2017 36.00p 37.00p 36.00p 37.00p 20500
22/08/2017 36.00p 36.00p 36.00p 36.00p 0
21/08/2017 36.00p 36.00p 36.00p 36.00p 0
18/08/2017 36.00p 36.00p 36.00p 36.00p 0
17/08/2017 36.00p 36.00p 36.00p 36.00p 0
16/08/2017 36.00p 36.00p 36.00p 36.00p 0
15/08/2017 36.00p 36.00p 36.00p 36.00p 0
14/08/2017 36.00p 36.00p 36.00p 36.00p 0
11/08/2017 36.00p 36.00p 36.00p 36.00p 0
10/08/2017 36.00p 36.00p 36.00p 36.00p 0
09/08/2017 36.00p 36.00p 36.00p 36.00p 0
08/08/2017 36.00p 36.00p 36.00p 36.00p 0
07/08/2017 36.00p 36.00p 36.00p 36.00p 0
04/08/2017 36.00p 36.00p 36.00p 36.00p 25000
03/08/2017 36.00p 36.00p 36.00p 36.00p 16676
02/08/2017 35.00p 36.00p 35.00p 36.00p 13698
01/08/2017 35.00p 35.00p 35.00p 35.00p 0
31/07/2017 35.00p 35.00p 35.00p 35.00p 0
28/07/2017 35.00p 35.00p 35.00p 35.00p 0
27/07/2017 35.00p 35.00p 35.00p 35.00p 0
26/07/2017 35.00p 35.00p 35.00p 35.00p 0
25/07/2017 35.00p 35.00p 35.00p 35.00p 0
24/07/2017 35.00p 35.00p 35.00p 35.00p 0
21/07/2017 35.00p 35.00p 35.00p 35.00p 0
20/07/2017 35.00p 35.00p 35.00p 35.00p 0
19/07/2017 35.00p 35.00p 35.00p 35.00p 0
18/07/2017 35.00p 35.00p 35.00p 35.00p 0
17/07/2017 35.00p 35.00p 35.00p 35.00p 5000
14/07/2017 35.00p 35.00p 35.00p 35.00p 0
13/07/2017 35.00p 35.00p 35.00p 35.00p 0
12/07/2017 35.00p 35.00p 35.00p 35.00p 500
11/07/2017 35.00p 35.00p 35.00p 35.00p 0
10/07/2017 35.00p 35.00p 35.00p 35.00p 0
07/07/2017 35.00p 35.00p 35.00p 35.00p 1120
06/07/2017 34.00p 35.00p 34.00p 35.00p 6000
05/07/2017 34.00p 34.50p 33.50p 34.00p 160000
04/07/2017 34.50p 34.50p 34.50p 34.50p 0
03/07/2017 34.50p 34.50p 34.50p 34.50p 0
30/06/2017 34.50p 34.50p 34.50p 34.50p 1300
29/06/2017 34.50p 34.50p 34.50p 34.50p 5000
28/06/2017 34.50p 34.50p 34.50p 34.50p 0
27/06/2017 34.50p 34.50p 34.50p 34.50p 0
26/06/2017 34.50p 34.50p 34.50p 34.50p 0
23/06/2017 34.50p 34.50p 34.50p 34.50p 0
22/06/2017 34.50p 34.50p 34.50p 34.50p 0
21/06/2017 34.50p 34.50p 34.50p 34.50p 0
20/06/2017 34.50p 34.50p 34.50p 34.50p 0
19/06/2017 34.50p 34.50p 34.50p 34.50p 0
16/06/2017 34.50p 34.50p 34.50p 34.50p 0
15/06/2017 34.50p 34.50p 34.50p 34.50p 0
14/06/2017 34.50p 34.50p 34.50p 34.50p 0
13/06/2017 34.50p 34.50p 34.50p 34.50p 0
12/06/2017 34.50p 34.50p 34.50p 34.50p 0
09/06/2017 34.50p 36.00p 34.50p 34.50p 0
08/06/2017 36.00p 36.00p 36.00p 36.00p 0
07/06/2017 36.00p 36.00p 36.00p 36.00p 0
06/06/2017 36.00p 36.00p 36.00p 36.00p 0
05/06/2017 36.00p 36.00p 36.00p 36.00p 0
02/06/2017 36.00p 36.00p 36.00p 36.00p 0
01/06/2017 36.00p 36.00p 36.00p 36.00p 0
31/05/2017 36.00p 36.00p 36.00p 36.00p 0
30/05/2017 36.00p 36.50p 36.00p 36.00p 0
26/05/2017 36.00p 36.00p 34.50p 36.00p 10000
25/05/2017 33.00p 38.00p 32.00p 36.00p 33388
24/05/2017 40.00p 40.00p 38.00p 40.00p 173
23/05/2017 40.00p 40.00p 40.00p 40.00p 0
22/05/2017 40.00p 40.00p 39.50p 40.00p 0
19/05/2017 40.00p 41.69p 40.00p 40.00p 2500
18/05/2017 40.00p 40.00p 39.50p 40.00p 5000
17/05/2017 39.00p 41.00p 38.00p 40.00p 4594
16/05/2017 39.00p 39.00p 39.00p 39.00p 0
15/05/2017 38.50p 41.00p 38.50p 39.00p 4000
12/05/2017 38.50p 38.50p 37.10p 38.50p 2000
11/05/2017 38.50p 38.50p 37.10p 38.50p 2937
10/05/2017 38.50p 38.50p 38.50p 38.50p 0
09/05/2017 38.50p 38.50p 38.50p 38.50p 0
08/05/2017 37.50p 41.00p 37.50p 38.50p 6000
05/05/2017 36.50p 38.00p 36.00p 37.50p 4980
04/05/2017 36.50p 36.50p 36.50p 36.50p 0
03/05/2017 36.50p 37.50p 36.50p 36.50p 5000
02/05/2017 36.00p 37.00p 36.00p 36.50p 6000
28/04/2017 36.00p 36.00p 36.00p 36.00p 0
27/04/2017 36.00p 36.00p 35.00p 36.00p 5000
26/04/2017 36.00p 36.00p 36.00p 36.00p 0
25/04/2017 36.00p 36.00p 36.00p 36.00p 0
24/04/2017 36.00p 36.00p 36.00p 36.00p 0
21/04/2017 36.00p 36.00p 36.00p 36.00p 0
20/04/2017 36.00p 36.00p 36.00p 36.00p 0
19/04/2017 36.00p 36.00p 36.00p 36.00p 0
18/04/2017 36.00p 36.00p 36.00p 36.00p 0
13/04/2017 36.00p 36.00p 36.00p 36.00p 0
12/04/2017 36.00p 36.00p 36.00p 36.00p 0
11/04/2017 34.50p 36.00p 34.50p 36.00p 0
10/04/2017 36.00p 36.00p 36.00p 36.00p 0
07/04/2017 34.50p 36.00p 34.00p 36.00p 1170
06/04/2017 36.00p 36.00p 36.00p 36.00p 0
05/04/2017 36.00p 36.00p 35.10p 36.00p 1000
04/04/2017 36.00p 36.00p 36.00p 36.00p 0
03/04/2017 36.00p 36.00p 36.00p 36.00p 0
31/03/2017 35.50p 36.00p 35.50p 36.00p 35000
30/03/2017 35.50p 36.50p 35.50p 35.50p 0
29/03/2017 35.50p 35.50p 35.50p 35.50p 0
28/03/2017 35.50p 35.50p 35.50p 35.50p 0
27/03/2017 35.50p 35.50p 34.10p 35.50p 13302
24/03/2017 35.50p 36.40p 35.00p 35.50p 6000
23/03/2017 35.50p 35.50p 35.50p 35.50p 0
22/03/2017 35.50p 35.50p 35.50p 35.50p 0
21/03/2017 35.50p 35.50p 32.00p 35.50p 43380
20/03/2017 37.50p 37.50p 35.00p 37.50p 40000
17/03/2017 37.50p 37.50p 37.50p 37.50p 0
16/03/2017 37.50p 37.50p 37.50p 37.50p 0
15/03/2017 37.50p 37.50p 37.50p 37.50p 0
14/03/2017 37.50p 37.50p 37.50p 37.50p 0
13/03/2017 37.50p 37.50p 35.00p 37.50p 509
10/03/2017 37.50p 37.50p 37.50p 37.50p 0
09/03/2017 37.50p 37.50p 37.50p 37.50p 0
08/03/2017 37.50p 37.50p 37.50p 37.50p 0
07/03/2017 37.50p 37.50p 37.50p 37.50p 0
06/03/2017 37.50p 37.50p 37.50p 37.50p 0
03/03/2017 37.50p 37.50p 37.50p 37.50p 0
02/03/2017 37.50p 37.50p 37.50p 37.50p 0
01/03/2017 37.50p 37.50p 37.50p 37.50p 0
28/02/2017 37.50p 37.50p 35.00p 37.50p 4245
27/02/2017 37.50p 37.50p 37.50p 37.50p 0
24/02/2017 37.50p 37.50p 37.50p 37.50p 0
23/02/2017 37.50p 37.50p 37.50p 37.50p 0
22/02/2017 37.50p 37.50p 37.50p 37.50p 0
21/02/2017 37.50p 37.50p 37.50p 37.50p 0
20/02/2017 38.00p 38.00p 35.00p 37.50p 40584

*Close Price adjusted for both dividends and splits