Logistics Development Group (LDG) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Logistics Development Group

Date Open High Low Close* Volume
21/11/2024 11.38p 11.50p 11.13p 11.25p 16955
20/11/2024 11.38p 11.50p 11.00p 11.38p 582172
19/11/2024 11.50p 11.50p 11.05p 11.38p 595273
18/11/2024 11.63p 11.63p 11.25p 11.50p 207948
15/11/2024 11.63p 11.88p 11.25p 11.63p 19972
14/11/2024 11.63p 12.00p 11.25p 11.63p 5635955
13/11/2024 11.63p 11.63p 11.29p 11.63p 47958
12/11/2024 11.50p 11.85p 11.25p 11.63p 37579
11/11/2024 11.25p 11.89p 11.25p 11.50p 211093
08/11/2024 11.25p 11.48p 11.00p 11.40p 197097
07/11/2024 11.25p 11.50p 11.25p 11.25p 134127
06/11/2024 11.25p 11.50p 11.00p 11.25p 133385
05/11/2024 11.25p 11.48p 11.00p 11.25p 172348
04/11/2024 11.25p 11.50p 11.18p 11.20p 414169
01/11/2024 11.25p 11.49p 11.00p 11.25p 558703
31/10/2024 11.25p 11.50p 11.15p 11.25p 1000540
30/10/2024 11.25p 11.31p 11.00p 11.25p 578467
29/10/2024 11.25p 11.39p 11.00p 11.25p 123844
28/10/2024 11.25p 11.50p 11.00p 11.25p 381491
25/10/2024 11.25p 11.50p 10.80p 11.50p 186852
24/10/2024 11.25p 11.50p 11.06p 11.25p 171678
23/10/2024 11.25p 11.50p 11.06p 11.25p 309124
22/10/2024 11.25p 11.25p 11.06p 11.25p 1027426
21/10/2024 11.25p 11.48p 11.06p 11.25p 241316
18/10/2024 11.25p 11.25p 11.06p 11.25p 382067
17/10/2024 11.25p 11.50p 11.02p 11.25p 94505
16/10/2024 11.25p 11.48p 11.01p 11.25p 373787
15/10/2024 11.25p 11.25p 11.01p 11.25p 555551
14/10/2024 11.25p 11.25p 11.01p 11.25p 321984
11/10/2024 11.25p 11.25p 10.73p 11.25p 137989
10/10/2024 11.25p 11.50p 11.00p 11.25p 298536
09/10/2024 11.25p 11.50p 11.17p 11.25p 315441
08/10/2024 11.25p 11.50p 11.21p 11.25p 109732
07/10/2024 11.25p 11.25p 11.17p 11.25p 745218
04/10/2024 11.25p 11.40p 11.15p 11.25p 190610
03/10/2024 11.25p 11.40p 11.00p 11.25p 914876
02/10/2024 11.25p 11.40p 11.00p 11.25p 1120948
01/10/2024 11.25p 11.35p 10.80p 11.25p 416903
30/09/2024 11.75p 11.75p 11.00p 11.25p 767728
27/09/2024 11.75p 12.00p 11.50p 11.75p 79271
26/09/2024 11.75p 12.00p 11.50p 11.75p 51083
25/09/2024 12.13p 12.50p 11.50p 11.75p 684636
24/09/2024 12.38p 12.45p 11.70p 12.13p 498317
23/09/2024 12.75p 13.00p 12.31p 12.38p 779579
20/09/2024 12.63p 12.94p 12.25p 12.75p 149757
19/09/2024 12.50p 12.74p 12.25p 12.63p 488233
18/09/2024 12.50p 12.71p 12.25p 12.50p 195407
17/09/2024 12.63p 12.63p 12.25p 12.50p 180554
16/09/2024 11.88p 12.65p 11.85p 12.63p 1033689
13/09/2024 11.88p 12.25p 11.50p 11.88p 1103526
12/09/2024 11.88p 12.25p 11.68p 11.88p 149500
11/09/2024 11.88p 12.25p 11.50p 11.88p 44574
10/09/2024 11.88p 11.88p 11.50p 11.88p 91778
09/09/2024 11.88p 12.24p 11.50p 11.88p 103917
06/09/2024 11.75p 12.40p 11.72p 11.88p 1061646
05/09/2024 11.75p 11.80p 11.00p 11.75p 853524
04/09/2024 11.15p 12.00p 11.00p 11.25p 425730
03/09/2024 11.15p 11.50p 11.13p 11.25p 54790
02/09/2024 11.15p 11.50p 11.15p 11.25p 183698
30/08/2024 11.28p 11.40p 11.20p 11.25p 164059
29/08/2024 11.28p 11.45p 11.20p 11.38p 21169
28/08/2024 11.28p 11.75p 11.00p 11.38p 157801
27/08/2024 11.28p 11.56p 11.17p 11.38p 388292
23/08/2024 11.28p 11.54p 11.00p 11.38p 289068
22/08/2024 11.15p 11.50p 10.86p 11.15p 116928
21/08/2024 11.15p 11.15p 10.82p 11.15p 69359
20/08/2024 11.15p 11.30p 10.80p 11.15p 82451
19/08/2024 11.15p 11.15p 10.80p 11.15p 80386
16/08/2024 11.25p 11.25p 11.00p 11.25p 17440
15/08/2024 11.25p 11.40p 11.00p 11.25p 204049
14/08/2024 11.15p 11.50p 11.13p 11.25p 208027
13/08/2024 10.50p 11.50p 10.50p 11.15p 1055746
12/08/2024 10.15p 10.80p 10.11p 10.80p 397999
09/08/2024 10.25p 10.50p 10.00p 10.25p 17948
08/08/2024 10.38p 10.75p 10.00p 10.25p 121187
07/08/2024 10.38p 10.75p 9.80p 10.38p 79746
06/08/2024 10.38p 10.63p 10.05p 10.38p 106693
05/08/2024 10.50p 10.63p 9.80p 10.38p 199674
02/08/2024 10.63p 11.00p 10.25p 10.63p 53649
01/08/2024 10.75p 11.00p 10.25p 10.80p 150077
31/07/2024 10.75p 11.00p 10.52p 10.75p 140741
30/07/2024 10.75p 11.00p 10.70p 10.75p 9320
29/07/2024 10.75p 11.00p 10.50p 10.75p 466272
26/07/2024 10.75p 10.90p 10.60p 10.75p 48657
25/07/2024 10.75p 10.85p 10.54p 10.75p 29500
24/07/2024 10.68p 10.71p 10.52p 10.63p 114437
23/07/2024 10.53p 10.71p 10.20p 10.68p 117691
22/07/2024 10.53p 10.85p 10.36p 10.53p 62943
19/07/2024 10.60p 10.75p 10.33p 10.50p 61293
18/07/2024 10.48p 10.75p 10.30p 10.48p 231507
17/07/2024 10.63p 10.75p 10.48p 10.48p 116764
16/07/2024 10.63p 10.75p 10.30p 10.63p 15702
15/07/2024 10.58p 10.75p 10.40p 10.63p 201638
12/07/2024 10.65p 11.00p 10.10p 10.58p 735496
11/07/2024 10.65p 11.00p 10.37p 10.65p 82949
10/07/2024 10.65p 11.00p 10.30p 11.00p 128927
09/07/2024 10.65p 10.65p 10.35p 10.65p 139217
08/07/2024 10.88p 11.00p 10.38p 10.50p 767251
05/07/2024 11.03p 11.20p 10.75p 10.88p 556178
04/07/2024 11.48p 11.48p 10.77p 11.03p 495615
03/07/2024 11.48p 11.70p 11.25p 11.48p 99185
02/07/2024 11.38p 11.65p 11.25p 11.50p 150651
01/07/2024 11.38p 11.50p 11.25p 11.38p 116459
28/06/2024 11.75p 12.00p 11.30p 11.50p 330095
27/06/2024 11.75p 12.00p 11.50p 12.00p 87714
26/06/2024 11.75p 12.00p 11.50p 11.75p 183624
25/06/2024 11.98p 12.30p 11.55p 11.90p 481865
24/06/2024 12.20p 12.40p 11.75p 12.20p 890726
21/06/2024 12.20p 12.40p 12.03p 12.20p 116442
20/06/2024 12.20p 12.35p 12.00p 12.20p 21817
19/06/2024 12.20p 12.40p 12.00p 12.20p 243185
18/06/2024 12.20p 12.40p 12.02p 12.20p 583181
17/06/2024 12.25p 12.30p 12.00p 12.20p 108102
14/06/2024 12.75p 12.75p 12.10p 12.25p 253934
13/06/2024 12.75p 12.80p 12.50p 12.70p 558736
12/06/2024 12.75p 13.00p 12.50p 12.75p 765394
11/06/2024 12.25p 13.00p 12.16p 12.75p 1053468
10/06/2024 12.25p 12.50p 11.75p 12.25p 370087
07/06/2024 12.25p 12.59p 12.25p 12.55p 198427
06/06/2024 12.25p 12.69p 12.00p 12.25p 379944
05/06/2024 12.05p 13.00p 12.00p 12.25p 20520524
04/06/2024 12.10p 12.25p 11.75p 11.75p 960716
03/06/2024 11.88p 12.30p 11.75p 11.90p 1254071
31/05/2024 11.88p 11.99p 11.75p 11.88p 889644
30/05/2024 11.63p 12.00p 11.50p 11.88p 433542
29/05/2024 11.10p 12.20p 11.10p 11.60p 4245640
28/05/2024 10.75p 11.20p 10.33p 11.00p 2992698
24/05/2024 10.80p 11.00p 10.40p 11.00p 1336644
23/05/2024 10.38p 11.11p 10.38p 10.80p 707351
22/05/2024 9.65p 10.45p 9.60p 10.30p 17258132
21/05/2024 9.60p 9.70p 9.50p 9.65p 7723656
20/05/2024 9.65p 9.70p 9.50p 9.70p 4947081
17/05/2024 9.70p 9.72p 9.40p 9.65p 719002
16/05/2024 9.65p 9.80p 9.52p 9.80p 781364
15/05/2024 9.80p 10.00p 9.56p 9.65p 616074
14/05/2024 10.25p 10.25p 9.60p 10.00p 873587
13/05/2024 10.65p 11.00p 10.05p 10.25p 1554334
10/05/2024 10.75p 11.00p 10.31p 10.60p 583127
09/05/2024 10.75p 10.98p 10.50p 10.75p 320621
08/05/2024 11.58p 11.58p 10.50p 10.80p 1525377
07/05/2024 11.70p 11.90p 11.44p 11.58p 124551
03/05/2024 11.70p 11.70p 8.00p 11.70p 24912246
02/05/2024 11.70p 11.90p 11.50p 11.70p 112171
01/05/2024 11.70p 11.90p 11.53p 11.70p 253792
30/04/2024 11.70p 11.90p 11.50p 11.70p 68255
29/04/2024 11.45p 11.90p 11.20p 11.70p 414580
26/04/2024 11.45p 11.67p 11.20p 11.45p 194973
25/04/2024 11.35p 11.66p 11.20p 11.45p 434902
24/04/2024 11.25p 11.50p 11.00p 11.25p 218516
23/04/2024 11.15p 11.27p 10.60p 11.25p 138843
22/04/2024 11.15p 11.37p 11.13p 11.15p 86036
19/04/2024 11.15p 11.15p 10.80p 10.80p 13488
18/04/2024 10.95p 11.32p 10.91p 11.15p 1023487
17/04/2024 11.15p 11.20p 10.90p 11.10p 276281
16/04/2024 11.15p 11.30p 10.90p 11.15p 153001
15/04/2024 11.15p 11.40p 10.84p 11.15p 317905
12/04/2024 11.15p 11.50p 11.00p 11.20p 314409
11/04/2024 11.15p 11.40p 10.80p 11.15p 83106
10/04/2024 11.15p 11.50p 10.84p 11.15p 471570
09/04/2024 10.80p 11.47p 10.80p 11.15p 68681
08/04/2024 10.85p 11.00p 10.60p 10.80p 98950
05/04/2024 10.90p 11.00p 10.70p 11.00p 361115
04/04/2024 10.85p 11.25p 10.75p 10.90p 435865
03/04/2024 11.25p 11.50p 10.77p 11.00p 444856
02/04/2024 11.25p 11.50p 11.00p 11.25p 234972
28/03/2024 11.25p 11.50p 11.00p 11.25p 307535
27/03/2024 11.75p 12.00p 11.00p 11.30p 904377
26/03/2024 11.75p 12.00p 11.50p 11.75p 256454
25/03/2024 12.03p 12.50p 11.50p 12.50p 608175
22/03/2024 12.15p 12.50p 11.61p 12.08p 731694
21/03/2024 12.25p 12.25p 11.80p 12.00p 456802
20/03/2024 12.35p 12.35p 12.30p 12.30p 200730
19/03/2024 12.35p 12.35p 12.15p 12.30p 211074
18/03/2024 12.35p 12.45p 12.23p 12.35p 159778
15/03/2024 12.40p 12.40p 12.20p 12.35p 211064
14/03/2024 12.40p 12.45p 12.36p 12.40p 140298
13/03/2024 12.43p 12.75p 12.16p 12.40p 86754
12/03/2024 12.43p 12.43p 12.14p 12.43p 191758
11/03/2024 12.30p 12.43p 12.10p 12.43p 228054
08/03/2024 12.30p 12.42p 12.22p 12.30p 131803
07/03/2024 12.63p 12.75p 12.10p 12.30p 165375
06/03/2024 12.63p 12.75p 12.50p 12.63p 81096
05/03/2024 12.80p 12.80p 12.25p 12.63p 187982
04/03/2024 12.80p 13.00p 12.60p 12.80p 534658
01/03/2024 12.80p 12.90p 12.60p 12.80p 161845
29/02/2024 12.80p 12.80p 12.60p 12.80p 255282
28/02/2024 12.80p 13.00p 12.71p 12.80p 129829
27/02/2024 13.00p 13.00p 12.60p 12.80p 514010
26/02/2024 13.25p 13.39p 12.75p 13.00p 565584
23/02/2024 12.75p 13.50p 12.71p 13.25p 503455
22/02/2024 12.48p 12.90p 12.48p 12.60p 206786
21/02/2024 12.48p 12.75p 12.40p 12.48p 235608
20/02/2024 12.48p 12.65p 12.41p 12.48p 568816
19/02/2024 12.60p 13.00p 12.40p 12.48p 106982
16/02/2024 12.25p 12.67p 12.20p 12.35p 208728
15/02/2024 12.00p 12.30p 12.00p 12.15p 382893
14/02/2024 12.03p 12.20p 11.80p 12.00p 928822
13/02/2024 11.90p 12.00p 11.80p 11.90p 584174
12/02/2024 12.03p 12.03p 11.80p 11.85p 544565
09/02/2024 12.13p 12.19p 11.90p 11.90p 615614

*Close Price adjusted for both dividends and splits