Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
Leeds Group (LDSG) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 19/10/2010 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 18/10/2010 | 17.00p | 17.00p | 16.00p | 17.00p | 14000 |
| 15/10/2010 | 17.00p | 17.50p | 16.20p | 17.00p | 13000 |
| 14/10/2010 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 13/10/2010 | 17.00p | 17.00p | 16.10p | 17.00p | 9090 |
| 12/10/2010 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 11/10/2010 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 08/10/2010 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 07/10/2010 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 06/10/2010 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 05/10/2010 | 17.00p | 17.00p | 16.35p | 17.00p | 478 |
| 04/10/2010 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 01/10/2010 | 17.00p | 17.40p | 17.00p | 17.00p | 8000 |
| 30/09/2010 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 29/09/2010 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 28/09/2010 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 27/09/2010 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 24/09/2010 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 23/09/2010 | 17.00p | 17.50p | 17.00p | 17.00p | 46140 |
| 22/09/2010 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 21/09/2010 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 20/09/2010 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 17/09/2010 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 16/09/2010 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 15/09/2010 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 14/09/2010 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 13/09/2010 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 10/09/2010 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 09/09/2010 | 17.00p | 17.00p | 16.30p | 17.00p | 17645 |
| 08/09/2010 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 07/09/2010 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 06/09/2010 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 03/09/2010 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 02/09/2010 | 16.75p | 17.50p | 16.75p | 17.00p | 20000 |
| 01/09/2010 | 16.75p | 17.50p | 16.75p | 16.75p | 12485 |
| 31/08/2010 | 16.75p | 17.50p | 16.75p | 16.75p | 2448 |
| 27/08/2010 | 16.75p | 17.50p | 16.75p | 16.75p | 34692 |
| 26/08/2010 | 16.75p | 16.75p | 16.75p | 16.75p | 0 |
| 25/08/2010 | 16.75p | 16.75p | 16.75p | 16.75p | 0 |
| 24/08/2010 | 16.75p | 16.75p | 16.75p | 16.75p | 0 |
| 23/08/2010 | 16.75p | 16.75p | 16.75p | 16.75p | 0 |
| 20/08/2010 | 16.75p | 16.75p | 16.75p | 16.75p | 0 |
| 19/08/2010 | 16.75p | 16.75p | 16.75p | 16.75p | 0 |
| 18/08/2010 | 16.75p | 16.75p | 16.75p | 16.75p | 0 |
| 17/08/2010 | 16.75p | 16.75p | 16.75p | 16.75p | 0 |
| 16/08/2010 | 16.75p | 16.75p | 16.75p | 16.75p | 0 |
| 13/08/2010 | 16.75p | 16.75p | 16.75p | 16.75p | 0 |
| 12/08/2010 | 16.75p | 16.75p | 16.75p | 16.75p | 0 |
| 11/08/2010 | 16.75p | 16.75p | 16.75p | 16.75p | 0 |
| 10/08/2010 | 16.75p | 16.75p | 16.75p | 16.75p | 0 |
| 09/08/2010 | 16.75p | 16.75p | 16.75p | 16.75p | 0 |
| 06/08/2010 | 16.75p | 16.75p | 16.75p | 16.75p | 0 |
| 05/08/2010 | 16.75p | 16.75p | 16.75p | 16.75p | 0 |
| 04/08/2010 | 16.75p | 16.75p | 16.75p | 16.75p | 0 |
| 03/08/2010 | 16.75p | 17.10p | 16.75p | 16.75p | 17500 |
| 02/08/2010 | 17.00p | 17.00p | 16.00p | 16.75p | 20000 |
| 30/07/2010 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 29/07/2010 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 28/07/2010 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 27/07/2010 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 26/07/2010 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 23/07/2010 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 22/07/2010 | 17.00p | 18.00p | 17.00p | 17.00p | 3500 |
| 21/07/2010 | 17.00p | 17.00p | 16.00p | 17.00p | 21669 |
| 20/07/2010 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 19/07/2010 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 16/07/2010 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 15/07/2010 | 17.00p | 17.00p | 16.13p | 17.00p | 9000 |
| 14/07/2010 | 17.00p | 17.40p | 17.00p | 17.00p | 30000 |
| 13/07/2010 | 17.25p | 17.25p | 16.50p | 17.25p | 12500 |
| 12/07/2010 | 17.25p | 17.25p | 17.25p | 17.25p | 0 |
| 09/07/2010 | 17.25p | 17.60p | 17.25p | 17.25p | 5000 |
| 08/07/2010 | 17.25p | 17.25p | 17.25p | 17.25p | 0 |
| 07/07/2010 | 17.25p | 17.25p | 17.25p | 17.25p | 0 |
| 06/07/2010 | 17.25p | 17.25p | 17.25p | 17.25p | 0 |
| 05/07/2010 | 17.25p | 17.25p | 17.25p | 17.25p | 0 |
| 02/07/2010 | 17.25p | 17.25p | 17.25p | 17.25p | 0 |
| 01/07/2010 | 17.25p | 17.25p | 17.25p | 17.25p | 0 |
| 30/06/2010 | 17.25p | 17.25p | 17.00p | 17.25p | 0 |
| 29/06/2010 | 17.25p | 17.25p | 17.25p | 17.25p | 0 |
| 28/06/2010 | 17.25p | 17.25p | 17.25p | 17.25p | 0 |
| 25/06/2010 | 17.25p | 17.25p | 17.25p | 17.25p | 0 |
| 24/06/2010 | 17.50p | 17.50p | 17.00p | 17.25p | 10000 |
| 23/06/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 22/06/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 21/06/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 18/06/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 17/06/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 16/06/2010 | 17.50p | 17.50p | 17.00p | 17.50p | 10000 |
| 15/06/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 14/06/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 11/06/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 10/06/2010 | 17.50p | 17.50p | 17.00p | 17.50p | 24500 |
| 09/06/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 08/06/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 07/06/2010 | 17.50p | 17.50p | 17.25p | 17.50p | 0 |
| 04/06/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 03/06/2010 | 17.50p | 17.50p | 17.30p | 17.50p | 916 |
| 02/06/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 01/06/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 28/05/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 27/05/2010 | 17.50p | 17.80p | 17.25p | 17.50p | 43296 |
| 26/05/2010 | 17.50p | 17.75p | 17.30p | 17.50p | 1000 |
| 25/05/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 24/05/2010 | 17.50p | 17.50p | 17.30p | 17.50p | 605 |
| 21/05/2010 | 17.50p | 17.58p | 17.50p | 17.50p | 16616 |
| 20/05/2010 | 17.75p | 17.75p | 17.50p | 17.50p | 12948 |
| 19/05/2010 | 17.75p | 17.75p | 17.75p | 17.75p | 0 |
| 18/05/2010 | 17.75p | 17.75p | 17.75p | 17.75p | 0 |
| 17/05/2010 | 17.75p | 17.75p | 17.75p | 17.75p | 0 |
| 14/05/2010 | 17.75p | 17.75p | 17.75p | 17.75p | 0 |
| 13/05/2010 | 17.75p | 17.75p | 17.50p | 17.75p | 443 |
| 12/05/2010 | 16.50p | 17.75p | 16.50p | 17.75p | 12000 |
| 11/05/2010 | 16.50p | 17.50p | 15.85p | 16.50p | 80500 |
| 10/05/2010 | 16.00p | 16.50p | 16.00p | 16.50p | 34500 |
| 07/05/2010 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
| 06/05/2010 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
| 05/05/2010 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
| 04/05/2010 | 15.75p | 15.75p | 15.38p | 15.75p | 2000 |
| 30/04/2010 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
| 29/04/2010 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
| 28/04/2010 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
| 27/04/2010 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
| 26/04/2010 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
| 23/04/2010 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
| 22/04/2010 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
| 21/04/2010 | 15.75p | 16.20p | 15.75p | 15.75p | 16000 |
| 20/04/2010 | 15.75p | 15.75p | 15.25p | 15.75p | 75000 |
| 19/04/2010 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
| 16/04/2010 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
| 15/04/2010 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
| 14/04/2010 | 15.75p | 16.50p | 15.75p | 15.75p | 4500 |
| 13/04/2010 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
| 12/04/2010 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
| 09/04/2010 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
| 08/04/2010 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
| 07/04/2010 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
| 06/04/2010 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
| 01/04/2010 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
| 31/03/2010 | 15.75p | 15.75p | 15.45p | 15.75p | 1000 |
| 30/03/2010 | 15.50p | 16.50p | 15.50p | 15.75p | 58982 |
| 29/03/2010 | 15.50p | 15.50p | 15.22p | 15.50p | 6000 |
| 26/03/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 25/03/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 24/03/2010 | 14.00p | 14.00p | 13.47p | 14.00p | 21345 |
| 23/03/2010 | 13.75p | 14.25p | 13.42p | 14.00p | 43978 |
| 22/03/2010 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
| 19/03/2010 | 13.75p | 13.75p | 13.42p | 13.75p | 13333 |
| 18/03/2010 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
| 17/03/2010 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
| 16/03/2010 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
| 15/03/2010 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
| 12/03/2010 | 13.75p | 13.75p | 13.25p | 13.75p | 50400 |
| 11/03/2010 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
| 10/03/2010 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
| 09/03/2010 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
| 08/03/2010 | 13.75p | 14.50p | 13.55p | 13.75p | 37240 |
| 05/03/2010 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
| 04/03/2010 | 13.75p | 14.50p | 13.75p | 13.75p | 16000 |
| 03/03/2010 | 13.75p | 13.75p | 13.39p | 13.75p | 2420 |
| 02/03/2010 | 13.75p | 13.75p | 13.39p | 13.75p | 17000 |
| 01/03/2010 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
| 26/02/2010 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
| 25/02/2010 | 13.75p | 13.75p | 13.39p | 13.75p | 25 |
| 24/02/2010 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
| 23/02/2010 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
| 22/02/2010 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
| 19/02/2010 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
| 18/02/2010 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
| 17/02/2010 | 13.75p | 14.00p | 13.75p | 13.75p | 481639 |
| 16/02/2010 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
| 15/02/2010 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
| 12/02/2010 | 13.75p | 13.75p | 13.39p | 13.75p | 10000 |
| 11/02/2010 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
| 10/02/2010 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
| 09/02/2010 | 13.75p | 14.00p | 13.39p | 13.75p | 57390 |
| 08/02/2010 | 13.75p | 13.75p | 13.39p | 13.75p | 135 |
| 05/02/2010 | 13.75p | 13.75p | 13.35p | 13.75p | 6000 |
| 04/02/2010 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
| 03/02/2010 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
| 02/02/2010 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
| 01/02/2010 | 13.75p | 13.75p | 13.39p | 13.75p | 488 |
| 29/01/2010 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
| 28/01/2010 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
| 27/01/2010 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
| 26/01/2010 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
| 25/01/2010 | 13.75p | 13.75p | 13.39p | 13.75p | 10000 |
| 22/01/2010 | 14.00p | 14.00p | 13.05p | 13.75p | 354000 |
| 21/01/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 20/01/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 19/01/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 18/01/2010 | 14.00p | 14.00p | 13.63p | 14.00p | 53000 |
| 15/01/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 14/01/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 13/01/2010 | 14.00p | 14.00p | 13.53p | 14.00p | 9825 |
| 12/01/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 11/01/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 08/01/2010 | 14.00p | 14.00p | 13.53p | 14.00p | 3100 |
| 07/01/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 06/01/2010 | 14.00p | 14.00p | 13.53p | 14.00p | 5810 |
*Close Price adjusted for both dividends and splits