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
08/02/2024 12.13p 12.24p 12.06p 12.15p 623089
07/02/2024 11.85p 12.20p 11.70p 12.13p 683658
06/02/2024 11.85p 12.00p 11.45p 11.85p 481160
05/02/2024 12.30p 12.30p 11.69p 11.73p 1292972
02/02/2024 12.30p 12.35p 12.10p 12.30p 654535
01/02/2024 12.30p 12.44p 12.10p 12.30p 289025
31/01/2024 12.43p 12.75p 12.10p 12.30p 511890
30/01/2024 12.80p 12.80p 12.18p 12.43p 9415995
29/01/2024 12.88p 13.00p 12.60p 12.80p 540757
26/01/2024 13.05p 13.30p 12.70p 13.00p 262151
25/01/2024 13.10p 13.10p 12.80p 12.80p 132481
24/01/2024 13.15p 13.40p 12.80p 13.15p 184317
23/01/2024 13.20p 13.40p 12.73p 13.15p 287600
22/01/2024 13.25p 13.40p 13.00p 13.20p 1368871
19/01/2024 13.40p 13.40p 13.00p 13.25p 649426
18/01/2024 13.53p 13.60p 13.01p 13.25p 867525
17/01/2024 13.58p 13.80p 13.28p 13.53p 408401
16/01/2024 13.75p 13.75p 13.20p 13.58p 290111
15/01/2024 13.93p 14.00p 13.50p 13.80p 407290
12/01/2024 13.65p 14.25p 13.60p 13.93p 983440
11/01/2024 13.43p 13.80p 13.31p 13.65p 740215
10/01/2024 13.10p 13.70p 13.00p 13.40p 620003
09/01/2024 12.80p 13.10p 12.60p 13.05p 252590
08/01/2024 12.80p 13.00p 12.40p 12.80p 291478
05/01/2024 12.75p 13.00p 12.59p 12.80p 379526
04/01/2024 12.75p 12.88p 12.50p 12.75p 106398
03/01/2024 12.88p 12.90p 12.68p 12.75p 224083
02/01/2024 12.65p 13.00p 12.30p 12.88p 777630
29/12/2023 12.25p 12.70p 12.25p 12.60p 316199
28/12/2023 12.03p 12.50p 12.00p 12.25p 284669
27/12/2023 11.93p 12.25p 11.80p 12.03p 212378
22/12/2023 11.75p 12.00p 11.60p 11.93p 242088
21/12/2023 11.75p 12.00p 11.50p 12.00p 104507
20/12/2023 11.75p 11.95p 11.55p 11.75p 347465
19/12/2023 11.55p 12.00p 11.55p 12.00p 124493
18/12/2023 11.45p 11.75p 11.20p 11.48p 387913
15/12/2023 11.35p 11.70p 11.20p 11.45p 135863
14/12/2023 11.35p 11.50p 11.29p 11.35p 264619
13/12/2023 11.30p 11.50p 11.20p 11.35p 107758
12/12/2023 11.40p 11.70p 11.16p 11.30p 478953
11/12/2023 11.50p 11.65p 11.20p 11.40p 141085
08/12/2023 11.60p 11.60p 11.20p 11.50p 318018
07/12/2023 11.85p 11.93p 11.50p 11.60p 273111
06/12/2023 11.85p 12.00p 11.70p 11.85p 220292
05/12/2023 11.90p 11.90p 11.60p 11.70p 389121
04/12/2023 11.90p 11.95p 11.80p 11.80p 219907
01/12/2023 11.90p 11.95p 11.84p 11.90p 102231
30/11/2023 11.90p 11.92p 11.80p 11.90p 132071
29/11/2023 11.90p 12.00p 11.83p 11.90p 105103
28/11/2023 11.90p 11.92p 11.80p 11.90p 116027
27/11/2023 11.85p 11.93p 11.75p 11.90p 244294
24/11/2023 11.85p 11.90p 11.70p 11.85p 115352
23/11/2023 11.85p 11.90p 11.70p 11.85p 234786
22/11/2023 11.50p 11.92p 11.40p 11.85p 498378
21/11/2023 11.50p 11.70p 11.50p 11.50p 562049
20/11/2023 11.48p 11.70p 11.20p 11.50p 544567
17/11/2023 11.48p 11.70p 11.25p 11.48p 497570
16/11/2023 11.48p 11.70p 11.05p 11.48p 384763
15/11/2023 11.48p 11.58p 11.25p 11.48p 209301
14/11/2023 11.48p 11.55p 11.38p 11.48p 576528
13/11/2023 11.48p 11.59p 11.37p 11.48p 249383
10/11/2023 11.48p 11.70p 11.36p 11.48p 257082
09/11/2023 11.48p 11.70p 11.25p 11.48p 545737
08/11/2023 11.48p 11.55p 11.34p 11.48p 618838
07/11/2023 11.48p 11.70p 11.25p 11.48p 311945
06/11/2023 11.60p 11.70p 11.33p 11.60p 332004
03/11/2023 11.75p 11.75p 11.50p 11.60p 357215
02/11/2023 11.75p 11.97p 11.40p 11.75p 597455
01/11/2023 11.75p 12.00p 11.50p 11.75p 509048
31/10/2023 11.88p 11.98p 11.50p 11.75p 427739
30/10/2023 11.88p 12.00p 11.75p 11.88p 746178
27/10/2023 11.88p 11.99p 11.75p 11.88p 999452
26/10/2023 11.88p 11.88p 11.75p 11.88p 299529
25/10/2023 11.93p 11.99p 11.75p 11.88p 664941
24/10/2023 11.75p 12.10p 11.50p 11.93p 2142353
23/10/2023 11.38p 11.50p 11.25p 11.38p 624268
20/10/2023 11.38p 11.38p 11.26p 11.38p 491653
19/10/2023 12.25p 12.25p 11.11p 12.20p 1746039
18/10/2023 12.63p 12.70p 12.00p 12.20p 795011
17/10/2023 13.10p 13.10p 12.50p 12.63p 1460578
16/10/2023 13.12p 13.12p 12.90p 12.90p 452992
13/10/2023 13.40p 13.50p 13.00p 13.00p 770144
12/10/2023 13.38p 13.50p 13.25p 13.40p 839308
11/10/2023 13.60p 13.70p 13.25p 13.38p 653812
10/10/2023 13.60p 13.60p 13.50p 13.60p 655513
09/10/2023 13.60p 13.70p 13.50p 13.60p 445878
06/10/2023 13.60p 13.60p 13.00p 13.40p 438847
05/10/2023 13.60p 13.65p 13.50p 13.60p 566432
04/10/2023 13.47p 13.70p 13.40p 13.60p 1201252
03/10/2023 13.60p 13.70p 13.50p 13.50p 4494933
02/10/2023 13.63p 13.70p 13.25p 13.60p 904059
29/09/2023 13.63p 13.70p 13.51p 13.63p 543315
28/09/2023 13.63p 13.65p 13.54p 13.63p 416519
27/09/2023 13.63p 13.65p 13.25p 13.50p 473485
26/09/2023 13.70p 13.70p 13.50p 13.63p 1080953
25/09/2023 13.70p 13.90p 13.50p 13.50p 351986
22/09/2023 13.70p 13.90p 13.56p 13.70p 282559
21/09/2023 13.80p 13.98p 13.45p 13.70p 1079733
20/09/2023 13.40p 13.82p 13.40p 13.75p 1768067
19/09/2023 13.35p 13.49p 13.20p 13.35p 1112725
18/09/2023 13.65p 13.80p 13.30p 13.35p 10704496
15/09/2023 13.80p 14.00p 13.50p 13.70p 586457
14/09/2023 13.85p 13.85p 13.60p 13.80p 291144
13/09/2023 13.85p 13.90p 13.70p 13.85p 206775
12/09/2023 13.95p 14.00p 13.76p 13.85p 448191
11/09/2023 14.00p 14.10p 13.90p 13.95p 406217
08/09/2023 14.00p 14.10p 13.95p 14.00p 500806
07/09/2023 13.85p 14.10p 13.80p 14.00p 914121
06/09/2023 13.90p 13.95p 13.80p 13.85p 563558
05/09/2023 13.90p 14.00p 13.80p 13.90p 328454
04/09/2023 13.85p 14.00p 13.79p 13.90p 467315
01/09/2023 13.85p 13.90p 13.79p 13.85p 333592
31/08/2023 13.90p 14.00p 13.78p 13.85p 222234
30/08/2023 14.08p 14.18p 13.80p 13.90p 455378
29/08/2023 14.13p 14.25p 14.00p 14.08p 404731
25/08/2023 13.80p 14.13p 13.70p 14.13p 626042
24/08/2023 13.75p 13.90p 13.70p 13.80p 215507
23/08/2023 13.75p 14.00p 13.70p 13.75p 105729
22/08/2023 13.75p 13.85p 13.50p 13.75p 89069
21/08/2023 13.75p 14.00p 13.50p 13.75p 2817822
18/08/2023 13.75p 14.00p 13.50p 13.75p 291745
17/08/2023 13.75p 14.00p 13.50p 13.75p 3132569
16/08/2023 13.75p 14.00p 13.50p 13.75p 218574
15/08/2023 13.75p 14.00p 13.50p 13.75p 10984046
14/08/2023 13.75p 14.00p 13.65p 13.80p 512048
11/08/2023 13.80p 14.00p 13.65p 13.75p 295502
10/08/2023 13.60p 14.00p 13.56p 13.60p 389392
09/08/2023 13.55p 13.70p 13.50p 13.60p 532787
08/08/2023 13.55p 13.70p 13.50p 13.50p 1300409
07/08/2023 13.50p 13.70p 13.46p 13.50p 395229
04/08/2023 13.50p 13.70p 13.37p 13.50p 6446234
03/08/2023 13.60p 13.70p 13.20p 13.30p 368179
02/08/2023 13.60p 13.60p 13.40p 13.60p 263186
01/08/2023 13.85p 14.00p 13.30p 13.60p 1606613
31/07/2023 13.85p 14.00p 13.70p 13.85p 346952
28/07/2023 13.90p 14.00p 13.80p 14.00p 196797
27/07/2023 13.90p 14.00p 13.68p 13.90p 184284
26/07/2023 13.90p 13.94p 13.84p 13.90p 168643
25/07/2023 13.85p 14.00p 13.70p 13.90p 192464
24/07/2023 14.00p 14.00p 13.80p 13.90p 341891
21/07/2023 14.00p 14.16p 13.90p 14.00p 223090
20/07/2023 13.90p 14.20p 13.80p 14.00p 376429
19/07/2023 13.90p 14.00p 13.80p 13.90p 271051
18/07/2023 14.15p 14.15p 13.80p 14.00p 814206
17/07/2023 14.15p 14.15p 14.11p 14.15p 290903
14/07/2023 14.15p 14.20p 14.10p 14.15p 419886
13/07/2023 14.45p 14.70p 14.10p 14.15p 445323
12/07/2023 14.45p 14.70p 14.20p 14.45p 286906
11/07/2023 14.50p 14.70p 14.20p 14.45p 656461
10/07/2023 14.60p 14.70p 14.30p 14.50p 359025
07/07/2023 14.60p 14.70p 14.50p 14.60p 397159
06/07/2023 14.75p 14.75p 14.58p 14.60p 299936
05/07/2023 14.80p 14.80p 14.64p 14.65p 155390
04/07/2023 14.80p 14.80p 14.60p 14.65p 210403
03/07/2023 14.90p 14.90p 14.60p 14.65p 468115
30/06/2023 14.70p 14.74p 14.60p 14.70p 475901
29/06/2023 14.90p 14.90p 14.67p 14.70p 374770
28/06/2023 14.75p 14.75p 14.64p 14.70p 303768
27/06/2023 14.90p 14.90p 14.63p 14.75p 309393
26/06/2023 14.80p 14.90p 14.60p 14.75p 410315
23/06/2023 14.75p 14.90p 14.64p 14.75p 352405
22/06/2023 14.85p 14.90p 14.60p 14.80p 283747
21/06/2023 14.75p 14.90p 14.72p 14.80p 4711777
20/06/2023 14.75p 14.86p 14.61p 14.75p 229602
19/06/2023 14.80p 14.88p 14.60p 14.75p 354665
16/06/2023 15.05p 15.20p 14.60p 14.60p 700962
15/06/2023 15.05p 15.10p 14.90p 15.10p 299991
14/06/2023 15.05p 15.05p 14.95p 15.05p 574200
13/06/2023 15.05p 15.10p 14.90p 15.05p 240484
12/06/2023 15.05p 15.20p 14.98p 15.05p 836994
09/06/2023 15.05p 15.20p 14.98p 15.05p 578304
08/06/2023 15.10p 15.10p 14.90p 15.05p 1095569
07/06/2023 15.05p 15.20p 14.95p 15.10p 177017
06/06/2023 15.05p 15.20p 14.90p 15.10p 1248051
05/06/2023 15.05p 15.19p 14.95p 15.05p 1908725
02/06/2023 14.95p 15.20p 14.87p 14.90p 677059
01/06/2023 14.95p 15.10p 14.80p 14.95p 1204558
31/05/2023 14.85p 15.00p 14.80p 14.90p 1009101
30/05/2023 15.25p 15.25p 14.85p 14.85p 945217
26/05/2023 15.40p 15.50p 15.10p 15.25p 594575
25/05/2023 15.40p 15.40p 15.30p 15.40p 704644
24/05/2023 15.40p 15.50p 15.11p 15.40p 415278
23/05/2023 15.15p 15.40p 14.80p 15.40p 1195323
22/05/2023 15.25p 15.25p 15.01p 15.15p 717005
19/05/2023 15.35p 15.50p 15.20p 15.35p 1241760
18/05/2023 15.30p 15.30p 15.11p 15.30p 1233743
17/05/2023 15.30p 15.50p 15.10p 15.30p 326368
16/05/2023 15.30p 15.50p 15.11p 15.30p 1083170
15/05/2023 15.15p 15.45p 15.00p 15.30p 1115422
12/05/2023 14.80p 15.20p 14.53p 15.10p 22568032
11/05/2023 14.75p 15.00p 14.72p 14.80p 361153
10/05/2023 14.75p 15.00p 14.50p 14.75p 372923
09/05/2023 14.85p 15.00p 14.51p 14.60p 443434
05/05/2023 14.85p 15.00p 14.70p 14.85p 390756
04/05/2023 14.88p 15.00p 14.70p 14.85p 549815
03/05/2023 14.88p 15.00p 14.75p 14.88p 666647
02/05/2023 14.88p 15.00p 14.75p 14.88p 261602
28/04/2023 15.00p 15.00p 14.75p 14.90p 793816
27/04/2023 15.05p 15.20p 14.86p 15.00p 1260221
26/04/2023 15.00p 15.20p 14.90p 15.20p 358202

*Close Price adjusted for both dividends and splits