Leeds Group (LDSG) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
04/03/2024 10.00p 10.30p 9.14p 10.00p 16296
01/03/2024 10.00p 10.00p 9.55p 10.00p 0
29/02/2024 10.00p 10.00p 9.00p 10.00p 10
28/02/2024 10.50p 10.50p 10.26p 10.50p 0
27/02/2024 10.50p 11.70p 10.50p 10.50p 1000
26/02/2024 10.50p 10.50p 10.26p 10.50p 0
23/02/2024 10.50p 10.50p 10.26p 10.50p 0
22/02/2024 10.50p 10.72p 9.11p 10.50p 5776
21/02/2024 10.50p 10.50p 9.94p 10.50p 0
20/02/2024 10.50p 10.50p 9.94p 10.50p 0
19/02/2024 10.50p 10.50p 9.00p 10.50p 1095
16/02/2024 10.50p 10.50p 9.94p 10.50p 0
15/02/2024 10.50p 10.50p 9.94p 10.50p 0
14/02/2024 11.00p 11.00p 9.86p 10.50p 0
13/02/2024 12.00p 12.00p 10.50p 10.50p 16500
12/02/2024 12.50p 12.50p 11.00p 12.00p 10000
09/02/2024 12.00p 13.36p 12.00p 12.50p 0
08/02/2024 12.00p 12.75p 12.00p 12.00p 0
07/02/2024 12.00p 12.75p 12.00p 12.00p 0
06/02/2024 12.00p 12.75p 12.00p 12.00p 0
05/02/2024 12.00p 12.75p 12.00p 12.00p 0
02/02/2024 12.00p 12.75p 12.00p 12.00p 0
01/02/2024 12.00p 12.75p 12.00p 12.00p 0
31/01/2024 12.00p 12.75p 12.00p 12.00p 0
30/01/2024 12.00p 12.75p 12.00p 12.00p 0
29/01/2024 12.00p 12.00p 10.16p 12.00p 980
26/01/2024 12.00p 12.75p 12.00p 12.00p 0
25/01/2024 12.00p 12.75p 12.00p 12.00p 0
24/01/2024 12.00p 12.75p 12.00p 12.00p 0
23/01/2024 12.00p 12.75p 12.00p 12.00p 0
22/01/2024 12.00p 12.00p 10.16p 12.00p 2845
19/01/2024 12.00p 12.00p 10.16p 12.00p 2210
18/01/2024 12.00p 12.75p 12.00p 12.00p 0
17/01/2024 12.00p 12.75p 12.00p 12.00p 0
16/01/2024 12.00p 12.75p 12.00p 12.00p 0
15/01/2024 12.00p 12.75p 12.00p 12.00p 0
12/01/2024 12.00p 12.00p 10.35p 12.00p 3000
11/01/2024 12.00p 12.75p 12.00p 12.00p 0
10/01/2024 12.00p 12.75p 12.00p 12.00p 0
09/01/2024 12.50p 12.50p 11.15p 12.00p 10000
08/01/2024 12.50p 13.18p 12.50p 12.50p 0
05/01/2024 12.50p 13.18p 12.50p 12.50p 0
04/01/2024 12.00p 13.18p 12.50p 12.50p 0
03/01/2024 12.50p 13.18p 12.50p 12.50p 0
02/01/2024 11.50p 13.00p 11.50p 12.50p 45000
29/12/2023 11.50p 11.50p 11.15p 11.50p 0
28/12/2023 11.50p 11.50p 11.15p 11.50p 0
27/12/2023 11.50p 11.50p 11.15p 11.50p 0
22/12/2023 11.50p 11.50p 11.15p 11.50p 0
21/12/2023 11.50p 11.50p 11.15p 11.50p 0
20/12/2023 11.50p 11.50p 11.15p 11.50p 0
19/12/2023 11.50p 11.50p 11.15p 11.50p 0
18/12/2023 11.50p 11.50p 11.15p 11.50p 0
15/12/2023 9.50p 12.00p 9.50p 11.50p 151783
14/12/2023 9.50p 9.50p 9.15p 9.50p 0
13/12/2023 9.50p 9.50p 9.15p 9.50p 0
12/12/2023 10.00p 10.00p 8.00p 9.50p 9577
11/12/2023 10.00p 10.25p 10.00p 10.00p 0
08/12/2023 10.00p 10.25p 10.00p 10.00p 0
07/12/2023 10.00p 10.25p 10.00p 10.00p 0
06/12/2023 10.00p 10.25p 10.00p 10.00p 0
05/12/2023 9.50p 10.25p 10.00p 10.00p 0
04/12/2023 10.00p 10.25p 10.00p 10.00p 0
01/12/2023 10.00p 10.25p 10.00p 10.00p 0
30/11/2023 9.50p 10.25p 9.50p 10.00p 0
29/11/2023 9.50p 10.25p 9.50p 10.00p 0
28/11/2023 10.00p 10.25p 10.00p 10.00p 0
27/11/2023 10.00p 10.25p 10.00p 10.00p 0
24/11/2023 10.00p 10.45p 10.00p 10.00p 980
23/11/2023 9.50p 10.00p 9.00p 10.00p 300
22/11/2023 10.00p 10.25p 10.00p 10.00p 0
21/11/2023 10.00p 10.25p 10.00p 10.00p 0
20/11/2023 10.00p 10.25p 10.00p 10.00p 0
17/11/2023 10.00p 10.25p 10.00p 10.00p 0
16/11/2023 9.50p 10.25p 9.50p 10.00p 0
15/11/2023 9.50p 10.25p 9.50p 10.00p 0
14/11/2023 10.00p 10.25p 10.00p 10.00p 0
13/11/2023 10.00p 10.25p 10.00p 10.00p 0
10/11/2023 9.50p 10.25p 9.50p 10.00p 0
09/11/2023 9.50p 10.25p 9.50p 10.00p 0
08/11/2023 10.00p 10.25p 10.00p 10.00p 0
07/11/2023 10.00p 10.25p 10.00p 10.00p 0
06/11/2023 9.50p 10.25p 9.50p 10.00p 0
03/11/2023 10.00p 10.00p 9.00p 10.00p 506
02/11/2023 10.00p 10.25p 10.00p 10.00p 0
01/11/2023 10.00p 10.45p 10.00p 10.00p 1799
31/10/2023 10.00p 10.25p 10.00p 10.00p 0
30/10/2023 10.50p 10.50p 9.10p 10.00p 30000
27/10/2023 10.50p 11.25p 10.50p 10.50p 223
26/10/2023 10.50p 10.50p 10.50p 10.50p 0
25/10/2023 10.50p 10.50p 10.50p 10.50p 0
24/10/2023 12.00p 12.00p 10.50p 10.50p 10000
23/10/2023 13.50p 13.85p 13.50p 13.50p 0
20/10/2023 13.50p 14.55p 13.50p 13.50p 2010
19/10/2023 13.50p 13.85p 11.00p 13.50p 0
18/10/2023 13.50p 13.85p 13.50p 13.50p 0
17/10/2023 13.50p 14.00p 13.50p 13.50p 3000
16/10/2023 13.50p 13.50p 13.50p 13.50p 0
13/10/2023 13.50p 13.50p 13.50p 13.50p 0
12/10/2023 13.50p 13.50p 13.50p 13.50p 0
11/10/2023 13.50p 13.50p 13.50p 13.50p 0
10/10/2023 13.50p 13.50p 13.50p 13.50p 0
09/10/2023 13.50p 14.00p 13.25p 13.50p 25000
06/10/2023 13.50p 13.50p 13.50p 13.50p 0
05/10/2023 13.00p 13.50p 12.55p 13.50p 0
04/10/2023 11.50p 13.00p 11.50p 13.00p 46688
03/10/2023 12.00p 12.63p 12.00p 12.50p 0
02/10/2023 12.00p 12.25p 12.00p 12.00p 0
29/09/2023 12.00p 12.25p 12.00p 12.00p 0
28/09/2023 12.00p 12.25p 12.00p 12.00p 0
27/09/2023 11.50p 12.00p 11.50p 12.00p 4654
26/09/2023 11.50p 11.50p 11.35p 11.50p 176
25/09/2023 11.50p 11.50p 11.50p 11.50p 176
22/09/2023 11.50p 11.63p 11.50p 11.50p 0
21/09/2023 10.50p 11.63p 10.50p 11.50p 0
20/09/2023 10.50p 11.63p 10.50p 11.50p 0
19/09/2023 11.50p 11.63p 11.50p 11.50p 0
18/09/2023 11.50p 11.63p 11.50p 11.50p 0
15/09/2023 11.50p 11.63p 11.50p 11.50p 0
14/09/2023 10.50p 11.50p 10.50p 11.50p 3000
13/09/2023 10.00p 10.00p 9.91p 10.00p 0
12/09/2023 10.00p 10.25p 9.91p 10.00p 0
11/09/2023 10.00p 10.00p 9.91p 10.00p 0
08/09/2023 10.00p 10.00p 9.91p 10.00p 0
07/09/2023 10.00p 10.00p 9.91p 10.00p 0
06/09/2023 10.00p 10.70p 9.75p 10.00p 78875
05/09/2023 12.50p 12.50p 10.00p 10.00p 23776
04/09/2023 12.50p 12.50p 12.11p 12.50p 0
01/09/2023 12.50p 12.50p 12.11p 12.50p 0
31/08/2023 12.50p 12.50p 12.11p 12.50p 0
30/08/2023 12.50p 12.50p 12.11p 12.50p 0
29/08/2023 12.50p 12.50p 12.11p 12.50p 0
25/08/2023 12.50p 12.50p 12.11p 12.50p 0
24/08/2023 12.50p 12.50p 12.11p 12.50p 0
23/08/2023 12.50p 12.50p 12.11p 12.50p 0
22/08/2023 12.50p 12.50p 12.11p 12.50p 0
21/08/2023 12.50p 12.50p 12.11p 12.50p 0
18/08/2023 12.50p 12.50p 12.11p 12.50p 0
17/08/2023 12.50p 12.50p 12.11p 12.50p 0
16/08/2023 12.50p 12.50p 12.11p 12.50p 0
15/08/2023 12.50p 12.50p 10.00p 12.50p 2000
14/08/2023 12.50p 12.50p 12.11p 12.50p 0
11/08/2023 12.50p 12.50p 12.11p 12.50p 0
10/08/2023 12.50p 12.50p 12.11p 12.50p 0
09/08/2023 12.50p 12.50p 10.35p 12.50p 3000
08/08/2023 12.50p 12.50p 12.11p 12.50p 0
07/08/2023 12.50p 12.50p 12.11p 12.50p 0
04/08/2023 12.50p 12.50p 12.11p 12.50p 0
03/08/2023 12.50p 12.50p 12.11p 12.50p 0
02/08/2023 12.50p 12.50p 12.11p 12.50p 0
01/08/2023 12.50p 12.50p 12.11p 12.50p 0
31/07/2023 12.50p 12.50p 12.11p 12.50p 0
28/07/2023 12.50p 12.50p 12.11p 12.50p 0
27/07/2023 12.50p 12.50p 10.00p 12.50p 4592
26/07/2023 12.50p 12.50p 12.11p 12.50p 0
25/07/2023 12.50p 12.50p 12.11p 12.50p 0
24/07/2023 12.50p 12.50p 12.11p 12.50p 0
21/07/2023 12.50p 12.50p 12.11p 12.50p 0
20/07/2023 12.50p 12.50p 12.11p 12.50p 0
19/07/2023 12.50p 12.50p 12.11p 12.50p 0
18/07/2023 12.50p 12.50p 12.11p 12.50p 0
17/07/2023 12.50p 12.50p 12.11p 12.50p 0
14/07/2023 12.50p 12.50p 12.11p 12.50p 0
13/07/2023 12.50p 12.50p 12.11p 12.50p 0
12/07/2023 12.50p 12.50p 12.11p 12.50p 0
11/07/2023 12.50p 14.50p 12.50p 12.50p 2503
10/07/2023 12.50p 12.50p 12.11p 12.50p 0
07/07/2023 12.50p 12.50p 12.11p 12.50p 0
06/07/2023 12.50p 12.50p 12.11p 12.50p 0
05/07/2023 12.50p 12.50p 12.11p 12.50p 0
04/07/2023 12.50p 12.50p 12.11p 12.50p 0
03/07/2023 12.50p 12.50p 12.11p 12.50p 0
30/06/2023 12.50p 12.50p 12.11p 12.50p 0
29/06/2023 12.50p 12.50p 12.11p 12.50p 0
28/06/2023 12.50p 12.50p 12.11p 12.50p 0
27/06/2023 12.50p 12.50p 12.11p 12.50p 0
26/06/2023 12.50p 12.50p 11.00p 12.50p 3333
23/06/2023 12.50p 15.00p 12.50p 12.50p 21776
22/06/2023 12.50p 12.50p 12.11p 12.50p 0
21/06/2023 12.50p 12.50p 12.11p 12.50p 0
20/06/2023 12.50p 12.50p 12.11p 12.50p 0
19/06/2023 12.50p 12.50p 12.11p 12.50p 0
16/06/2023 12.50p 12.50p 12.11p 12.50p 0
15/06/2023 12.50p 12.50p 12.11p 12.50p 0
14/06/2023 12.50p 12.50p 12.11p 12.50p 0
13/06/2023 12.50p 12.50p 12.11p 12.50p 0
12/06/2023 12.50p 12.50p 12.11p 12.50p 0
09/06/2023 12.50p 12.50p 12.11p 12.50p 0
08/06/2023 12.50p 12.50p 12.11p 12.50p 0
07/06/2023 12.50p 12.50p 12.11p 12.50p 0
06/06/2023 12.50p 12.50p 12.11p 12.50p 0
05/06/2023 12.50p 12.50p 12.11p 12.50p 0
02/06/2023 12.50p 12.50p 12.11p 12.50p 0
01/06/2023 12.50p 12.50p 12.11p 12.50p 0
31/05/2023 12.50p 12.50p 12.11p 12.50p 0
30/05/2023 12.50p 12.50p 12.11p 12.50p 0
26/05/2023 12.50p 12.50p 12.11p 12.50p 0
25/05/2023 12.50p 12.50p 12.11p 12.50p 0
24/05/2023 12.50p 12.50p 12.11p 12.50p 0
23/05/2023 12.50p 12.50p 10.30p 12.50p 10000

*Close Price adjusted for both dividends and splits