Leeds Group (LDSG) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
06/10/2014 37.50p 38.00p 35.62p 36.50p 15912
03/10/2014 37.50p 37.50p 35.00p 37.50p 10000
02/10/2014 38.50p 38.50p 36.71p 37.50p 17000
01/10/2014 38.50p 38.50p 37.00p 38.50p 3302
30/09/2014 38.50p 38.50p 37.00p 38.50p 2215
29/09/2014 38.50p 38.50p 37.50p 38.50p 82
26/09/2014 36.00p 38.50p 36.00p 38.50p 12631
25/09/2014 36.00p 36.00p 36.00p 36.00p 0
24/09/2014 36.00p 36.00p 34.55p 36.00p 5000
23/09/2014 36.00p 37.98p 34.55p 36.00p 2757
22/09/2014 34.00p 38.00p 34.00p 36.00p 44302
19/09/2014 34.00p 34.00p 34.00p 34.00p 0
18/09/2014 34.00p 34.00p 34.00p 34.00p 0
17/09/2014 34.00p 34.00p 34.00p 34.00p 0
16/09/2014 34.00p 34.00p 34.00p 34.00p 0
15/09/2014 34.00p 34.00p 34.00p 34.00p 0
12/09/2014 34.00p 34.00p 34.00p 34.00p 0
11/09/2014 34.00p 34.00p 34.00p 34.00p 0
10/09/2014 34.00p 34.00p 34.00p 34.00p 0
09/09/2014 34.00p 34.00p 34.00p 34.00p 0
08/09/2014 34.00p 35.00p 34.00p 34.00p 1712
05/09/2014 34.00p 34.00p 34.00p 34.00p 0
04/09/2014 34.00p 35.00p 33.25p 34.00p 10155
03/09/2014 34.00p 34.00p 34.00p 34.00p 0
02/09/2014 34.00p 34.00p 34.00p 34.00p 0
01/09/2014 34.00p 34.00p 33.25p 34.00p 1000
29/08/2014 34.00p 35.00p 33.00p 34.00p 106878
28/08/2014 33.00p 33.00p 33.00p 33.00p 24000
27/08/2014 33.00p 33.00p 32.00p 32.00p 25999
26/08/2014 34.00p 34.00p 31.50p 33.00p 25000
22/08/2014 34.00p 35.50p 33.30p 34.00p 7842
21/08/2014 34.00p 34.00p 34.00p 34.00p 0
20/08/2014 34.00p 35.00p 33.31p 34.00p 7830
19/08/2014 34.00p 34.00p 34.00p 34.00p 0
18/08/2014 34.00p 35.00p 33.00p 34.00p 17792
15/08/2014 32.50p 32.50p 30.13p 32.50p 1863
14/08/2014 32.50p 32.50p 32.50p 32.50p 0
13/08/2014 32.50p 32.50p 32.50p 32.50p 0
12/08/2014 32.50p 32.50p 30.13p 32.50p 3666
11/08/2014 33.00p 35.00p 31.00p 32.50p 7400
08/08/2014 33.00p 33.00p 33.00p 33.00p 0
07/08/2014 33.00p 33.00p 31.00p 33.00p 5145
06/08/2014 33.50p 35.00p 33.00p 33.00p 5685
05/08/2014 33.50p 33.50p 33.00p 33.50p 0
04/08/2014 33.50p 33.50p 33.00p 33.50p 0
01/08/2014 33.50p 33.50p 33.00p 33.50p 0
31/07/2014 33.50p 33.50p 33.00p 33.50p 0
30/07/2014 33.50p 33.50p 33.00p 33.50p 0
29/07/2014 33.50p 33.50p 33.00p 33.50p 0
28/07/2014 33.50p 33.50p 33.00p 33.50p 0
25/07/2014 33.50p 33.50p 33.00p 33.50p 2500
24/07/2014 33.50p 35.00p 33.50p 33.50p 0
23/07/2014 33.50p 35.00p 33.50p 33.50p 0
22/07/2014 33.50p 35.00p 33.50p 33.50p 2828
21/07/2014 33.50p 35.00p 33.50p 33.50p 0
18/07/2014 33.50p 35.00p 33.50p 33.50p 0
17/07/2014 33.50p 35.00p 33.50p 33.50p 0
16/07/2014 33.50p 35.00p 33.50p 33.50p 0
15/07/2014 33.50p 35.00p 33.50p 33.50p 1052
14/07/2014 33.50p 35.00p 33.50p 33.50p 14251
11/07/2014 33.50p 33.50p 33.00p 33.50p 1041
10/07/2014 33.50p 34.50p 33.00p 33.50p 0
09/07/2014 33.50p 34.50p 33.00p 33.50p 0
08/07/2014 33.50p 34.50p 33.00p 33.50p 0
07/07/2014 33.50p 34.50p 33.00p 33.50p 0
04/07/2014 33.50p 34.50p 33.00p 33.50p 0
03/07/2014 33.50p 34.50p 33.00p 33.50p 0
02/07/2014 33.50p 34.50p 33.00p 33.50p 0
01/07/2014 33.50p 33.50p 33.00p 33.50p 2300
30/06/2014 33.50p 34.50p 33.00p 33.50p 300
27/06/2014 31.50p 35.00p 31.50p 33.50p 26245
26/06/2014 30.50p 31.50p 30.50p 31.50p 12097
25/06/2014 30.50p 30.60p 28.50p 30.50p 0
24/06/2014 30.50p 30.60p 30.50p 30.50p 0
23/06/2014 30.50p 30.60p 30.50p 30.50p 0
20/06/2014 30.50p 30.60p 30.50p 30.50p 0
19/06/2014 30.50p 30.60p 30.50p 30.50p 0
18/06/2014 30.50p 30.60p 30.50p 30.50p 0
17/06/2014 30.50p 30.60p 30.50p 30.50p 2000
16/06/2014 30.50p 30.50p 28.50p 30.50p 0
13/06/2014 30.50p 30.50p 28.50p 30.50p 0
12/06/2014 30.50p 30.50p 28.50p 30.50p 0
11/06/2014 30.50p 30.50p 30.50p 30.50p 5800
10/06/2014 30.50p 31.00p 30.50p 30.50p 0
09/06/2014 30.50p 31.00p 30.50p 30.50p 15994
06/06/2014 30.50p 31.00p 28.50p 30.50p 0
05/06/2014 30.50p 31.00p 30.50p 30.50p 3666
04/06/2014 30.50p 30.70p 30.50p 30.50p 11000
03/06/2014 30.50p 32.50p 29.00p 30.50p 28394
02/06/2014 30.50p 30.50p 29.06p 30.50p 0
30/05/2014 30.50p 30.50p 29.06p 30.50p 0
29/05/2014 30.50p 30.50p 29.06p 30.50p 100000
28/05/2014 30.50p 32.50p 30.50p 30.50p 0
27/05/2014 30.50p 30.70p 30.50p 30.50p 0
23/05/2014 30.50p 30.70p 30.50p 30.50p 0
22/05/2014 30.50p 30.70p 30.50p 30.50p 0
21/05/2014 30.50p 30.70p 30.50p 30.50p 1587
20/05/2014 30.50p 30.50p 30.00p 30.50p 0
19/05/2014 30.50p 30.50p 30.00p 30.50p 5000
16/05/2014 30.50p 30.50p 30.00p 30.50p 0
15/05/2014 30.50p 30.50p 30.00p 30.50p 100
14/05/2014 30.50p 32.50p 29.95p 30.50p 0
13/05/2014 30.50p 32.50p 29.95p 30.50p 0
12/05/2014 30.50p 32.50p 29.95p 32.50p 0
09/05/2014 30.50p 32.50p 29.95p 32.50p 0
08/05/2014 30.50p 30.50p 29.95p 30.50p 7607
07/05/2014 30.50p 30.50p 30.00p 30.50p 0
06/05/2014 30.50p 30.50p 30.00p 30.50p 0
02/05/2014 30.50p 30.50p 30.00p 30.50p 0
01/05/2014 30.50p 30.50p 30.00p 30.50p 2200
30/04/2014 30.50p 32.50p 30.50p 30.50p 0
29/04/2014 30.50p 32.50p 30.50p 30.50p 0
28/04/2014 30.50p 32.00p 30.50p 30.50p 0
25/04/2014 31.00p 32.00p 30.50p 30.50p 0
24/04/2014 31.00p 32.00p 31.00p 31.00p 1041
23/04/2014 31.00p 32.00p 31.00p 31.00p 0
22/04/2014 31.00p 32.00p 31.00p 31.00p 0
17/04/2014 31.00p 32.00p 31.00p 31.00p 0
16/04/2014 31.00p 32.00p 31.00p 31.00p 0
15/04/2014 31.00p 32.00p 31.00p 31.00p 3311
14/04/2014 31.00p 31.00p 30.00p 31.00p 11000
11/04/2014 31.00p 32.50p 30.38p 31.00p 0
10/04/2014 31.25p 32.50p 30.38p 31.25p 0
09/04/2014 31.25p 32.50p 30.38p 31.25p 0
08/04/2014 31.25p 31.50p 30.38p 31.25p 0
07/04/2014 31.25p 31.50p 30.38p 31.25p 0
04/04/2014 31.25p 31.50p 30.38p 31.25p 0
03/04/2014 31.25p 31.50p 30.38p 31.25p 0
02/04/2014 31.50p 31.50p 30.38p 31.25p 2500
01/04/2014 31.50p 32.00p 30.38p 31.50p 0
31/03/2014 31.50p 32.00p 30.38p 31.50p 16250
28/03/2014 31.50p 32.50p 30.38p 32.50p 0
27/03/2014 31.50p 31.50p 30.38p 31.50p 0
26/03/2014 31.50p 31.50p 30.38p 31.50p 750
25/03/2014 31.50p 32.00p 31.25p 31.50p 0
24/03/2014 31.50p 32.00p 31.25p 31.50p 0
21/03/2014 31.50p 32.00p 31.25p 31.50p 0
20/03/2014 31.50p 32.00p 31.25p 31.50p 0
19/03/2014 31.50p 32.00p 31.25p 31.50p 0
18/03/2014 31.25p 32.00p 31.25p 31.50p 10000
17/03/2014 31.25p 32.00p 30.50p 30.50p 12000
14/03/2014 31.25p 31.50p 30.38p 31.25p 0
13/03/2014 31.50p 31.50p 30.38p 31.25p 1523
12/03/2014 31.50p 32.50p 31.50p 31.50p 0
11/03/2014 31.50p 32.50p 31.50p 31.50p 0
10/03/2014 31.50p 32.50p 31.50p 31.50p 0
07/03/2014 31.50p 32.50p 31.50p 31.50p 0
06/03/2014 31.50p 32.50p 31.50p 31.50p 0
05/03/2014 31.50p 32.50p 31.50p 31.50p 0
04/03/2014 31.50p 32.50p 31.50p 31.50p 0
03/03/2014 31.50p 32.50p 31.50p 31.50p 0
28/02/2014 31.50p 32.50p 31.50p 31.50p 0
27/02/2014 31.50p 32.50p 31.50p 31.50p 0
26/02/2014 31.50p 32.50p 31.50p 31.50p 0
25/02/2014 31.50p 32.50p 31.50p 31.50p 0
24/02/2014 31.50p 32.50p 31.50p 31.50p 0
21/02/2014 31.50p 32.50p 31.50p 31.50p 0
20/02/2014 31.50p 32.50p 31.50p 31.50p 0
19/02/2014 32.50p 32.50p 31.50p 31.50p 2500
18/02/2014 33.00p 33.00p 32.25p 32.50p 5994
17/02/2014 33.00p 34.46p 32.77p 33.00p 0
14/02/2014 33.00p 34.46p 32.77p 33.00p 0
13/02/2014 33.00p 34.46p 32.77p 33.00p 13474
12/02/2014 33.00p 34.00p 33.00p 33.00p 0
11/02/2014 33.00p 34.00p 33.00p 33.00p 3400
10/02/2014 33.00p 34.00p 33.00p 33.00p 32700
07/02/2014 33.00p 33.00p 32.00p 33.00p 0
06/02/2014 33.00p 33.00p 32.00p 33.00p 0
05/02/2014 33.00p 33.00p 32.00p 33.00p 34000
04/02/2014 33.00p 33.92p 32.40p 33.00p 0
03/02/2014 33.00p 33.92p 32.40p 33.00p 12763
31/01/2014 32.50p 33.00p 32.50p 33.00p 7515
30/01/2014 32.50p 33.40p 32.00p 32.50p 0
29/01/2014 32.50p 33.40p 32.00p 32.50p 0
28/01/2014 32.50p 33.40p 32.00p 32.50p 0
27/01/2014 32.50p 33.40p 32.00p 32.50p 5687
24/01/2014 32.50p 33.00p 32.00p 32.50p 75000
23/01/2014 32.00p 33.00p 32.00p 32.50p 15994
22/01/2014 31.50p 32.00p 31.00p 32.00p 135000
21/01/2014 31.50p 31.50p 30.03p 31.50p 0
20/01/2014 31.50p 31.50p 30.03p 31.50p 26200
17/01/2014 31.50p 33.00p 31.00p 31.50p 22500
16/01/2014 32.50p 32.50p 28.63p 31.50p 20023
15/01/2014 28.00p 28.89p 28.00p 28.63p 12693
14/01/2014 28.00p 28.00p 27.88p 28.00p 0
13/01/2014 28.00p 28.00p 27.88p 28.00p 0
10/01/2014 28.00p 28.00p 27.88p 28.00p 0
09/01/2014 28.00p 28.00p 27.88p 28.00p 0
08/01/2014 28.00p 28.00p 27.88p 28.00p 0
07/01/2014 28.00p 28.00p 27.88p 28.00p 0
06/01/2014 28.00p 28.00p 27.88p 28.00p 0
03/01/2014 28.00p 28.00p 27.88p 28.00p 6534
02/01/2014 28.00p 28.00p 27.50p 28.00p 0
31/12/2013 28.00p 28.00p 27.50p 27.75p 0
30/12/2013 28.00p 28.00p 27.50p 28.00p 6000
27/12/2013 28.00p 29.00p 28.00p 28.00p 0
24/12/2013 28.00p 29.00p 28.00p 28.00p 0
23/12/2013 28.00p 29.00p 28.00p 28.00p 0
20/12/2013 28.00p 29.00p 28.00p 28.00p 0
19/12/2013 28.00p 29.00p 28.00p 28.00p 0

*Close Price adjusted for both dividends and splits