Leeds Group (LDSG) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
05/01/2010 14.00p 14.00p 14.00p 14.00p 0
04/01/2010 14.00p 14.00p 14.00p 14.00p 0
31/12/2009 14.00p 14.00p 13.53p 14.00p 30620
30/12/2009 14.00p 14.00p 14.00p 14.00p 0
29/12/2009 14.00p 14.00p 14.00p 14.00p 0
24/12/2009 14.00p 14.00p 14.00p 14.00p 0
23/12/2009 14.00p 14.00p 14.00p 14.00p 0
22/12/2009 14.00p 14.00p 14.00p 14.00p 0
21/12/2009 14.00p 14.00p 14.00p 14.00p 0
18/12/2009 14.00p 14.00p 14.00p 14.00p 0
17/12/2009 14.00p 14.00p 14.00p 14.00p 0
16/12/2009 14.00p 14.00p 14.00p 14.00p 0
15/12/2009 13.50p 14.00p 13.50p 14.00p 0
14/12/2009 13.50p 13.50p 13.50p 13.50p 0
11/12/2009 12.25p 14.00p 12.25p 13.50p 100000
10/12/2009 12.25p 12.25p 12.25p 12.25p 0
09/12/2009 11.50p 12.50p 10.50p 12.25p 39000
08/12/2009 13.00p 13.00p 12.10p 13.00p 1200
07/12/2009 13.00p 13.00p 13.00p 13.00p 1602
04/12/2009 13.00p 13.00p 12.10p 13.00p 656
03/12/2009 13.00p 13.00p 13.00p 13.00p 0
02/12/2009 13.00p 13.00p 12.09p 13.00p 2200
01/12/2009 13.00p 13.00p 13.00p 13.00p 0
30/11/2009 13.00p 13.00p 13.00p 13.00p 0
27/11/2009 13.00p 13.00p 13.00p 13.00p 39
26/11/2009 13.00p 13.00p 13.00p 13.00p 0
25/11/2009 13.00p 13.00p 13.00p 13.00p 1742
24/11/2009 13.00p 13.00p 12.12p 13.00p 2931
23/11/2009 13.00p 13.00p 12.12p 13.00p 2500
20/11/2009 15.00p 15.00p 13.00p 13.00p 20448
19/11/2009 15.00p 15.00p 14.25p 15.00p 3336
18/11/2009 15.00p 15.00p 15.00p 15.00p 0
17/11/2009 15.00p 15.00p 15.00p 15.00p 0
16/11/2009 15.00p 15.00p 15.00p 15.00p 0
13/11/2009 15.00p 15.00p 15.00p 15.00p 0
12/11/2009 15.25p 15.25p 15.00p 15.00p 0
11/11/2009 15.50p 15.50p 15.00p 15.25p 16542
10/11/2009 15.50p 15.50p 15.13p 15.50p 2000
09/11/2009 15.50p 15.50p 15.50p 15.50p 0
06/11/2009 15.50p 15.50p 15.50p 15.50p 0
05/11/2009 15.50p 15.50p 15.50p 15.50p 0
04/11/2009 15.50p 15.50p 15.50p 15.50p 0
03/11/2009 15.50p 15.50p 15.50p 15.50p 0
02/11/2009 15.50p 15.50p 15.13p 15.50p 28000
30/10/2009 15.50p 15.50p 15.50p 15.50p 0
29/10/2009 15.50p 15.99p 15.50p 15.50p 32
28/10/2009 15.50p 15.50p 15.50p 15.50p 0
27/10/2009 15.50p 15.50p 15.50p 15.50p 0
26/10/2009 15.00p 15.25p 15.25p 15.50p 35000
23/10/2009 15.00p 15.00p 14.50p 15.00p 2100
22/10/2009 15.00p 15.00p 15.00p 15.00p 0
21/10/2009 15.00p 15.00p 15.00p 15.00p 0
20/10/2009 15.00p 15.98p 15.00p 15.00p 2931
19/10/2009 15.00p 15.00p 14.50p 15.00p 523
16/10/2009 15.00p 15.00p 15.00p 15.00p 0
15/10/2009 15.00p 15.00p 15.00p 15.00p 0
14/10/2009 15.00p 15.00p 15.00p 15.00p 0
13/10/2009 15.00p 15.00p 15.00p 15.00p 0
12/10/2009 15.00p 15.00p 15.00p 15.00p 0
09/10/2009 15.00p 15.00p 15.00p 15.00p 0
08/10/2009 15.00p 15.00p 15.00p 15.00p 0
07/10/2009 15.00p 15.98p 15.00p 15.00p 2482
06/10/2009 15.00p 15.00p 15.00p 15.00p 0
05/10/2009 15.00p 15.00p 15.00p 15.00p 0
02/10/2009 15.00p 15.00p 14.34p 15.00p 40000
01/10/2009 15.00p 15.00p 15.00p 15.00p 0
30/09/2009 15.00p 15.00p 15.00p 15.00p 0
29/09/2009 15.00p 15.98p 15.00p 15.00p 32
28/09/2009 15.00p 15.00p 15.00p 15.00p 0
25/09/2009 15.00p 15.00p 15.00p 15.00p 0
24/09/2009 14.75p 15.50p 15.00p 15.00p 7607
23/09/2009 14.75p 14.75p 14.75p 14.75p 0
22/09/2009 14.75p 14.75p 14.75p 14.75p 0
21/09/2009 14.75p 14.75p 14.75p 14.75p 0

*Close Price adjusted for both dividends and splits