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
25/04/2023 15.05p 15.20p 14.95p 15.05p 179485
24/04/2023 15.10p 15.30p 14.91p 15.05p 499183
21/04/2023 15.10p 15.30p 14.93p 15.10p 974502
20/04/2023 15.00p 15.19p 14.92p 15.10p 310240
19/04/2023 15.05p 15.05p 14.80p 15.05p 653577
18/04/2023 15.05p 15.19p 14.80p 15.05p 317874
17/04/2023 15.03p 15.30p 14.80p 14.90p 644170
14/04/2023 15.15p 15.60p 14.84p 15.05p 394727
13/04/2023 15.15p 15.30p 14.91p 15.15p 839660
12/04/2023 15.10p 15.20p 15.00p 15.15p 449866
11/04/2023 15.25p 15.25p 14.90p 15.10p 661306
06/04/2023 15.25p 15.50p 15.00p 15.10p 573993
05/04/2023 15.25p 15.50p 15.10p 15.10p 2336621
04/04/2023 14.85p 15.40p 14.70p 15.10p 2214648
03/04/2023 14.95p 15.20p 14.70p 14.85p 439768
31/03/2023 14.85p 15.20p 14.81p 14.95p 432174
30/03/2023 14.75p 15.00p 14.51p 14.88p 127551
29/03/2023 14.75p 15.00p 14.51p 14.75p 214856
28/03/2023 14.90p 14.96p 14.51p 14.75p 498554
27/03/2023 14.90p 15.02p 14.61p 14.90p 290284
24/03/2023 14.95p 15.20p 14.61p 14.90p 185490
23/03/2023 14.85p 15.20p 14.70p 15.10p 284714
22/03/2023 14.85p 15.00p 14.70p 14.85p 110715
21/03/2023 15.00p 15.10p 14.80p 14.85p 433193
20/03/2023 14.80p 15.00p 14.40p 15.00p 530739
17/03/2023 15.10p 15.20p 14.70p 14.85p 1011377
16/03/2023 15.15p 15.20p 14.80p 15.10p 471174
15/03/2023 15.15p 15.30p 15.00p 15.15p 254944
14/03/2023 15.15p 15.30p 15.00p 15.15p 76734
13/03/2023 15.20p 15.28p 15.00p 15.15p 486303
10/03/2023 15.60p 15.70p 15.00p 15.20p 1101188
09/03/2023 15.65p 15.70p 15.40p 15.50p 686852
08/03/2023 15.65p 15.80p 15.50p 15.65p 761284
07/03/2023 15.65p 15.80p 15.50p 15.65p 714677
06/03/2023 15.45p 15.80p 15.40p 15.60p 1764831
03/03/2023 15.70p 15.80p 15.40p 15.45p 1175841
02/03/2023 15.85p 16.00p 15.66p 15.80p 1853174
01/03/2023 15.85p 15.91p 15.67p 15.85p 783988
28/02/2023 15.85p 16.00p 15.60p 15.85p 320473
27/02/2023 15.55p 16.00p 15.55p 15.85p 3082784
24/02/2023 15.20p 16.00p 15.20p 15.60p 2829696
23/02/2023 14.85p 15.20p 14.76p 15.15p 591574
22/02/2023 15.45p 16.00p 14.74p 14.95p 4539170
21/02/2023 15.85p 16.70p 15.30p 15.50p 1610442
20/02/2023 15.85p 16.00p 15.70p 15.85p 823546
17/02/2023 16.00p 16.20p 15.72p 16.00p 1657360
16/02/2023 15.75p 16.19p 15.55p 15.90p 2294154
15/02/2023 15.60p 16.00p 15.40p 15.60p 3063218
14/02/2023 15.35p 15.80p 15.30p 15.60p 2323650
13/02/2023 15.55p 15.80p 15.30p 15.30p 3281721
10/02/2023 14.90p 16.39p 14.82p 15.40p 11869379
09/02/2023 14.50p 14.62p 14.24p 14.55p 1189247
08/02/2023 14.50p 14.50p 14.30p 14.50p 16386
07/02/2023 14.50p 14.50p 14.21p 14.50p 58476
06/02/2023 14.50p 14.59p 14.25p 14.50p 205278
03/02/2023 14.60p 14.60p 14.40p 14.55p 166683
02/02/2023 14.25p 14.80p 14.14p 14.60p 2200690
01/02/2023 13.75p 14.25p 13.66p 14.10p 602956
31/01/2023 13.75p 13.82p 13.60p 13.75p 168515
30/01/2023 13.75p 13.90p 13.60p 13.74p 902827
27/01/2023 13.60p 13.89p 13.60p 13.70p 324421
26/01/2023 13.60p 13.68p 13.50p 13.60p 983974
25/01/2023 13.60p 13.64p 13.50p 13.60p 348654
24/01/2023 13.60p 13.69p 13.50p 13.60p 56213
23/01/2023 13.55p 13.70p 13.40p 13.60p 1272814
20/01/2023 13.55p 13.70p 13.25p 13.55p 443817
19/01/2023 13.55p 13.60p 13.20p 13.55p 1190134
18/01/2023 13.55p 13.70p 13.40p 13.55p 166579
17/01/2023 13.90p 13.90p 13.10p 13.50p 1778627
16/01/2023 13.90p 13.90p 13.80p 13.90p 266742
13/01/2023 13.90p 14.00p 13.80p 13.90p 442650
12/01/2023 13.95p 14.00p 13.80p 13.90p 3030269
11/01/2023 14.00p 14.10p 13.80p 13.95p 1118900
10/01/2023 14.15p 14.23p 13.85p 14.00p 918571
09/01/2023 14.00p 14.38p 13.80p 14.15p 1050915
06/01/2023 14.20p 14.28p 13.84p 13.90p 683504
05/01/2023 14.20p 14.40p 14.00p 14.20p 348620
04/01/2023 14.15p 14.40p 14.03p 14.20p 422073
03/01/2023 14.05p 14.50p 13.95p 14.15p 761446
30/12/2022 14.00p 14.05p 13.95p 14.05p 827473
29/12/2022 14.05p 14.20p 13.90p 14.05p 183717
28/12/2022 14.00p 14.15p 13.90p 14.05p 879583
23/12/2022 14.00p 14.15p 13.90p 14.00p 184159
22/12/2022 13.85p 14.20p 13.80p 14.00p 620700
21/12/2022 13.70p 13.90p 13.70p 13.85p 548284
20/12/2022 13.75p 13.90p 13.60p 13.80p 366837
19/12/2022 13.65p 13.73p 13.60p 13.60p 56387
16/12/2022 13.80p 13.90p 13.71p 13.80p 123394
15/12/2022 13.80p 13.89p 13.70p 13.80p 783646
14/12/2022 13.80p 14.40p 13.61p 13.80p 2948497
13/12/2022 13.80p 14.00p 13.60p 13.80p 3678052
12/12/2022 13.80p 13.89p 13.60p 13.80p 1262393
09/12/2022 13.80p 13.90p 13.60p 13.80p 574319
08/12/2022 13.80p 14.00p 13.54p 13.80p 550478
07/12/2022 13.80p 14.00p 13.60p 13.80p 579954
06/12/2022 13.75p 13.80p 13.60p 13.80p 1044733
05/12/2022 13.80p 14.00p 13.50p 13.75p 310119
02/12/2022 13.25p 13.98p 13.20p 13.80p 901529
01/12/2022 12.85p 13.50p 12.80p 13.34p 2197642
30/11/2022 12.85p 13.00p 12.70p 12.80p 1278058
29/11/2022 12.85p 13.00p 12.76p 12.85p 23773
28/11/2022 12.85p 13.00p 12.71p 12.85p 231744
25/11/2022 12.80p 13.00p 12.61p 12.85p 313825
24/11/2022 12.80p 13.00p 12.72p 12.80p 156499
23/11/2022 12.50p 12.84p 12.50p 12.80p 717382
22/11/2022 12.35p 12.60p 12.31p 12.50p 345406
21/11/2022 12.45p 12.60p 12.10p 12.35p 2373179
18/11/2022 12.45p 12.60p 12.30p 12.45p 19654
17/11/2022 12.45p 12.58p 12.31p 12.45p 47643
16/11/2022 12.70p 12.70p 12.45p 12.45p 175242
15/11/2022 12.80p 12.80p 12.60p 12.70p 170465
14/11/2022 12.80p 12.92p 12.50p 12.80p 669211
11/11/2022 12.75p 13.00p 12.56p 12.80p 371422
10/11/2022 12.95p 12.95p 12.55p 12.90p 360779
09/11/2022 12.90p 13.10p 12.70p 12.95p 198855
08/11/2022 12.95p 13.00p 12.80p 12.95p 562402
07/11/2022 12.90p 13.10p 12.80p 12.95p 362664
04/11/2022 12.95p 13.10p 12.82p 12.95p 481279
03/11/2022 12.95p 13.10p 12.82p 12.95p 92570
02/11/2022 12.85p 13.00p 12.80p 12.95p 174342
01/11/2022 12.85p 13.00p 12.80p 12.90p 181158
31/10/2022 12.80p 13.00p 12.60p 12.85p 371053
28/10/2022 12.60p 13.00p 12.40p 12.80p 528098
27/10/2022 12.40p 12.70p 12.40p 12.60p 136021
26/10/2022 12.35p 12.54p 12.35p 12.54p 261691
25/10/2022 12.30p 12.40p 12.20p 12.30p 1065235
24/10/2022 12.25p 12.40p 12.25p 12.30p 90411
21/10/2022 12.30p 12.50p 12.10p 12.50p 143065
20/10/2022 12.25p 12.50p 12.13p 12.50p 90921
19/10/2022 12.25p 12.50p 12.06p 12.30p 1088141
18/10/2022 12.25p 12.49p 12.20p 12.35p 15206869
17/10/2022 12.10p 12.29p 12.10p 12.25p 208235
14/10/2022 12.15p 12.30p 12.00p 12.00p 512502
13/10/2022 12.30p 12.36p 12.00p 12.15p 117362
12/10/2022 12.30p 12.39p 12.23p 12.30p 163448
11/10/2022 12.35p 12.35p 12.20p 12.30p 55539
10/10/2022 12.35p 12.48p 12.20p 12.35p 160014
07/10/2022 12.40p 12.50p 12.35p 12.35p 137674
06/10/2022 12.40p 12.50p 12.35p 12.40p 174216
05/10/2022 12.40p 12.50p 12.30p 12.30p 341000
04/10/2022 12.15p 12.55p 12.15p 12.40p 346069
03/10/2022 12.00p 12.27p 11.89p 12.00p 354103
30/09/2022 12.00p 12.20p 11.80p 12.00p 434781
29/09/2022 11.90p 12.09p 11.75p 12.00p 224740
28/09/2022 12.00p 12.10p 11.74p 12.04p 783842
27/09/2022 11.75p 12.15p 11.75p 11.92p 371525
26/09/2022 12.05p 12.10p 11.70p 11.75p 664961
23/09/2022 12.20p 12.20p 12.00p 12.10p 609680
22/09/2022 12.40p 12.40p 12.10p 12.20p 312526
21/09/2022 12.35p 12.45p 12.20p 12.20p 92570
20/09/2022 12.50p 12.50p 12.30p 12.30p 22707
16/09/2022 12.50p 12.60p 12.30p 12.45p 77999
15/09/2022 12.55p 12.59p 12.40p 12.40p 201424
14/09/2022 12.60p 12.60p 12.50p 12.55p 206468
13/09/2022 12.30p 12.68p 12.20p 12.60p 861889
12/09/2022 12.10p 12.50p 12.10p 12.35p 270559
09/09/2022 12.30p 12.30p 12.04p 12.10p 642409
08/09/2022 12.30p 12.37p 12.16p 12.20p 480335
07/09/2022 12.40p 12.50p 12.11p 12.15p 349654
06/09/2022 12.70p 12.70p 12.32p 12.35p 185592
05/09/2022 12.75p 12.75p 12.50p 12.50p 340709
02/09/2022 12.75p 12.78p 12.60p 12.65p 285135
01/09/2022 12.85p 12.90p 12.67p 12.70p 426046
31/08/2022 12.70p 12.90p 12.28p 12.85p 256944
30/08/2022 13.05p 13.07p 12.56p 12.60p 4529000
26/08/2022 13.35p 13.40p 13.00p 13.05p 867369
25/08/2022 13.25p 13.40p 13.20p 13.30p 277799
24/08/2022 13.25p 13.38p 13.10p 13.25p 208545
23/08/2022 13.25p 13.40p 13.10p 13.40p 53977
22/08/2022 13.45p 13.45p 13.11p 13.25p 485847
19/08/2022 13.45p 13.45p 13.10p 13.25p 139342
18/08/2022 13.25p 13.27p 13.25p 13.25p 126198
17/08/2022 13.30p 13.37p 13.22p 13.25p 523966
16/08/2022 13.30p 13.30p 13.27p 13.30p 39759
15/08/2022 13.30p 13.39p 13.20p 13.30p 55642
12/08/2022 13.45p 13.45p 13.20p 13.30p 74781
11/08/2022 13.45p 13.45p 13.25p 13.34p 100506
10/08/2022 13.45p 13.45p 13.20p 13.34p 1123045
09/08/2022 13.25p 13.40p 13.20p 13.30p 222450
08/08/2022 13.55p 13.55p 13.20p 13.25p 1133076
05/08/2022 13.55p 13.70p 13.40p 13.60p 80740
04/08/2022 13.60p 13.67p 13.48p 13.55p 32905
03/08/2022 13.70p 13.70p 13.50p 13.60p 389385
02/08/2022 13.75p 13.82p 13.55p 13.70p 9785
01/08/2022 13.75p 14.00p 13.58p 13.75p 958164
29/07/2022 13.55p 14.00p 13.44p 13.80p 1061944
28/07/2022 13.40p 13.80p 13.20p 13.55p 275013
27/07/2022 13.45p 13.65p 13.23p 13.45p 342766
26/07/2022 13.45p 13.54p 13.18p 13.20p 46681
25/07/2022 13.45p 13.45p 13.13p 13.20p 719008
22/07/2022 13.50p 13.50p 13.10p 13.10p 565137
21/07/2022 13.50p 13.50p 13.30p 13.40p 369013
20/07/2022 13.50p 13.70p 13.30p 13.40p 2430717
19/07/2022 13.50p 13.64p 13.50p 13.50p 159333
18/07/2022 13.50p 13.65p 13.42p 13.50p 396319
15/07/2022 13.55p 13.70p 13.38p 13.50p 424130
14/07/2022 13.55p 13.80p 13.30p 13.55p 653690
13/07/2022 13.55p 13.80p 13.30p 13.55p 509604
12/07/2022 13.55p 13.77p 13.49p 13.55p 81853
11/07/2022 13.55p 13.79p 13.35p 13.55p 295128

*Close Price adjusted for both dividends and splits