Leeds Group (LDSG) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
11/04/2016 39.00p 39.00p 38.10p 39.00p 16000
08/04/2016 39.00p 39.00p 38.10p 39.00p 3000
07/04/2016 37.50p 41.00p 37.50p 39.00p 12700
06/04/2016 37.50p 39.50p 37.30p 37.50p 9874
05/04/2016 37.50p 37.50p 37.30p 37.50p 3041
04/04/2016 37.50p 39.50p 37.50p 37.50p 0
01/04/2016 37.50p 39.50p 37.50p 37.50p 1000
31/03/2016 37.50p 37.75p 37.50p 37.50p 5000
30/03/2016 37.00p 37.50p 37.00p 37.50p 0
29/03/2016 37.00p 37.00p 36.52p 37.00p 3175
24/03/2016 37.00p 37.00p 37.00p 37.00p 0
23/03/2016 37.00p 37.00p 37.00p 37.00p 0
22/03/2016 37.00p 37.00p 37.00p 37.00p 0
21/03/2016 37.00p 38.50p 37.00p 37.00p 0
18/03/2016 37.00p 37.00p 37.00p 37.00p 0
17/03/2016 37.00p 37.00p 37.00p 37.00p 0
16/03/2016 37.00p 37.00p 36.52p 37.00p 258
15/03/2016 37.00p 37.00p 37.00p 37.00p 0
14/03/2016 37.00p 37.00p 37.00p 37.00p 0
11/03/2016 37.00p 37.00p 37.00p 37.00p 0
10/03/2016 37.00p 37.00p 37.00p 37.00p 0
09/03/2016 37.00p 37.00p 37.00p 37.00p 0
08/03/2016 37.00p 38.50p 37.00p 37.00p 0
07/03/2016 37.00p 37.00p 36.52p 37.00p 10000
04/03/2016 37.00p 37.00p 37.00p 37.00p 0
03/03/2016 37.00p 38.50p 37.00p 37.00p 0
02/03/2016 37.00p 37.00p 37.00p 37.00p 0
01/03/2016 37.00p 37.00p 37.00p 37.00p 0
29/02/2016 37.00p 37.00p 37.00p 37.00p 0
26/02/2016 37.00p 37.00p 37.00p 37.00p 0
25/02/2016 37.00p 37.00p 36.52p 37.00p 580
24/02/2016 37.00p 37.00p 37.00p 37.00p 0
23/02/2016 37.00p 37.00p 37.00p 37.00p 0
22/02/2016 37.00p 37.00p 37.00p 37.00p 0
19/02/2016 37.00p 37.00p 37.00p 37.00p 0
18/02/2016 37.00p 37.00p 37.00p 37.00p 0
17/02/2016 37.00p 38.50p 37.00p 37.00p 0
16/02/2016 37.00p 37.00p 37.00p 37.00p 0
15/02/2016 37.00p 37.00p 37.00p 37.00p 0
12/02/2016 37.00p 37.00p 36.52p 37.00p 550
11/02/2016 37.00p 37.00p 37.00p 37.00p 0
10/02/2016 37.00p 37.00p 37.00p 37.00p 0
09/02/2016 37.00p 37.00p 36.00p 37.00p 101500
08/02/2016 37.00p 37.00p 37.00p 37.00p 0
05/02/2016 37.00p 38.50p 37.00p 37.00p 0
04/02/2016 37.00p 37.00p 37.00p 37.00p 0
03/02/2016 37.00p 37.00p 37.00p 37.00p 0
02/02/2016 37.00p 37.00p 36.00p 37.00p 4000
01/02/2016 37.00p 37.00p 37.00p 37.00p 0
29/01/2016 37.00p 37.00p 36.00p 37.00p 5000
28/01/2016 37.00p 37.00p 36.00p 37.00p 10673
27/01/2016 37.00p 37.00p 36.05p 37.00p 3000
26/01/2016 37.00p 38.50p 37.00p 37.00p 0
25/01/2016 37.00p 38.50p 37.00p 37.00p 0
22/01/2016 37.00p 37.00p 36.50p 37.00p 50000
21/01/2016 37.00p 37.00p 37.00p 37.00p 0
20/01/2016 37.00p 37.00p 36.00p 37.00p 28500
19/01/2016 37.00p 37.00p 36.50p 37.00p 50000
18/01/2016 37.50p 38.50p 36.00p 37.00p 60000
15/01/2016 37.50p 37.50p 37.50p 37.50p 0
14/01/2016 37.50p 37.50p 37.50p 37.50p 0
13/01/2016 36.25p 37.50p 36.15p 37.50p 20000
12/01/2016 36.25p 36.25p 36.25p 36.25p 0
11/01/2016 36.25p 36.25p 36.25p 36.25p 50000
08/01/2016 36.25p 38.00p 36.25p 36.25p 0
07/01/2016 36.25p 36.52p 35.50p 36.25p 11071
06/01/2016 36.00p 36.25p 36.00p 36.25p 0
05/01/2016 36.00p 36.00p 35.00p 36.00p 62
04/01/2016 36.00p 36.00p 36.00p 36.00p 0
31/12/2015 36.00p 36.00p 36.00p 36.00p 0
30/12/2015 36.00p 36.00p 36.00p 36.00p 0
29/12/2015 36.00p 36.00p 36.00p 36.00p 0
24/12/2015 36.00p 36.00p 36.00p 36.00p 0
23/12/2015 36.00p 37.50p 36.00p 36.00p 0
22/12/2015 36.00p 36.00p 35.22p 36.00p 3157
21/12/2015 36.00p 37.50p 36.00p 36.00p 972
18/12/2015 36.00p 36.00p 36.00p 36.00p 0
17/12/2015 36.00p 37.50p 36.00p 36.00p 0
16/12/2015 36.00p 36.00p 36.00p 36.00p 0
15/12/2015 36.00p 36.00p 36.00p 36.00p 0
14/12/2015 36.00p 36.00p 35.20p 36.00p 16000
11/12/2015 36.00p 36.00p 36.00p 36.00p 0
10/12/2015 36.00p 36.00p 36.00p 36.00p 0
09/12/2015 36.00p 36.00p 36.00p 36.00p 0
08/12/2015 36.00p 37.50p 35.00p 36.00p 8000
07/12/2015 36.00p 37.50p 36.00p 36.00p 0
04/12/2015 36.00p 37.50p 35.00p 36.00p 7000
03/12/2015 36.00p 36.00p 36.00p 36.00p 0
02/12/2015 36.00p 36.00p 35.02p 36.00p 80000
01/12/2015 36.00p 36.00p 36.00p 36.00p 0
30/11/2015 36.00p 36.00p 35.30p 36.00p 5000
27/11/2015 36.00p 36.00p 36.00p 36.00p 0
26/11/2015 36.00p 37.50p 35.30p 36.00p 13479
25/11/2015 36.00p 36.00p 36.00p 36.00p 0
24/11/2015 36.00p 36.00p 36.00p 36.00p 0
23/11/2015 36.00p 36.00p 36.00p 36.00p 0
20/11/2015 36.00p 37.00p 35.20p 36.00p 6170
19/11/2015 36.00p 36.00p 35.20p 36.00p 10000
18/11/2015 36.00p 37.50p 35.20p 36.00p 10000
17/11/2015 36.00p 36.00p 36.00p 36.00p 0
16/11/2015 36.00p 36.00p 36.00p 36.00p 0
13/11/2015 36.00p 36.00p 36.00p 36.00p 0
12/11/2015 36.00p 36.00p 36.00p 36.00p 0
11/11/2015 36.00p 36.00p 36.00p 36.00p 0
10/11/2015 36.00p 37.50p 35.20p 36.00p 2351
09/11/2015 36.00p 36.00p 35.20p 36.00p 15000
06/11/2015 36.00p 36.00p 35.50p 36.00p 0
05/11/2015 36.00p 36.00p 36.00p 36.00p 0
04/11/2015 35.00p 37.50p 35.00p 36.00p 15000
03/11/2015 35.00p 35.00p 34.50p 35.00p 18016
02/11/2015 35.25p 35.25p 35.00p 35.00p 0
30/10/2015 35.25p 35.25p 34.50p 35.25p 2926
29/10/2015 35.25p 36.50p 35.00p 35.25p 138
28/10/2015 35.25p 35.25p 34.00p 35.25p 30000
27/10/2015 35.25p 35.25p 35.25p 35.25p 0
26/10/2015 35.25p 35.25p 35.25p 35.25p 0
23/10/2015 35.25p 35.50p 35.25p 35.25p 0
22/10/2015 35.25p 35.25p 35.25p 35.25p 0
21/10/2015 35.25p 35.25p 35.25p 35.25p 0
20/10/2015 35.25p 35.25p 35.25p 35.25p 0
19/10/2015 35.25p 35.25p 35.25p 35.25p 0
16/10/2015 35.25p 35.25p 35.25p 35.25p 0
15/10/2015 35.25p 35.25p 35.25p 35.25p 0
14/10/2015 35.25p 35.25p 35.25p 35.25p 0
13/10/2015 35.25p 35.25p 35.25p 35.25p 0
12/10/2015 35.25p 35.25p 35.25p 35.25p 0
09/10/2015 35.25p 35.25p 35.25p 35.25p 0
08/10/2015 35.25p 35.25p 35.25p 35.25p 0
07/10/2015 35.25p 35.25p 35.25p 35.25p 0
06/10/2015 35.25p 36.50p 35.25p 35.25p 0
05/10/2015 35.25p 36.30p 35.25p 35.25p 2740
02/10/2015 35.25p 35.25p 35.25p 35.25p 0
01/10/2015 35.25p 36.20p 35.25p 35.25p 527
30/09/2015 35.25p 36.50p 35.25p 35.25p 0
29/09/2015 35.25p 36.50p 35.25p 35.25p 0
28/09/2015 35.25p 35.25p 35.25p 35.25p 0
25/09/2015 35.25p 36.50p 35.25p 35.25p 0
24/09/2015 34.75p 35.25p 34.75p 35.25p 0
23/09/2015 34.75p 34.75p 33.10p 34.75p 75500
22/09/2015 34.75p 34.75p 34.75p 34.75p 0
21/09/2015 34.75p 34.75p 34.75p 34.75p 0
18/09/2015 34.75p 34.75p 34.75p 34.75p 0
17/09/2015 34.75p 34.75p 34.75p 34.75p 0
16/09/2015 34.75p 34.75p 34.75p 34.75p 0
15/09/2015 34.75p 35.00p 34.75p 34.75p 0
14/09/2015 34.75p 34.75p 34.75p 34.75p 0
11/09/2015 34.75p 34.75p 34.75p 34.75p 0
10/09/2015 34.75p 34.75p 34.75p 34.75p 0
09/09/2015 34.75p 34.75p 34.75p 34.75p 0
08/09/2015 34.00p 35.50p 34.00p 34.75p 3100
07/09/2015 34.00p 34.00p 34.00p 34.00p 0
04/09/2015 34.00p 34.00p 34.00p 34.00p 0
03/09/2015 34.00p 34.00p 34.00p 34.00p 0
02/09/2015 34.00p 34.00p 34.00p 34.00p 0
01/09/2015 34.00p 34.00p 32.40p 34.00p 71000
28/08/2015 34.00p 34.00p 32.50p 34.00p 25000
27/08/2015 31.00p 37.00p 31.00p 34.00p 138628
26/08/2015 31.00p 33.00p 31.00p 31.00p 9000
25/08/2015 34.00p 34.00p 30.25p 31.00p 7400
24/08/2015 36.50p 36.50p 33.00p 34.00p 7663
21/08/2015 36.50p 36.50p 36.50p 36.50p 0
20/08/2015 36.50p 36.50p 36.50p 36.50p 0
19/08/2015 36.50p 38.00p 36.50p 36.50p 6579
18/08/2015 36.50p 36.50p 35.00p 36.50p 1001
17/08/2015 36.50p 38.00p 35.00p 36.50p 200001
14/08/2015 36.50p 37.50p 36.10p 36.50p 4243
13/08/2015 36.50p 36.50p 36.50p 36.50p 0
12/08/2015 36.50p 37.50p 36.50p 36.50p 5000
11/08/2015 36.50p 36.50p 36.50p 36.50p 0
10/08/2015 36.50p 36.50p 36.10p 36.50p 4000
07/08/2015 36.50p 36.50p 36.50p 36.50p 0
06/08/2015 36.50p 36.50p 36.50p 36.50p 0
05/08/2015 36.50p 37.50p 36.50p 36.50p 3300
04/08/2015 36.50p 38.00p 35.20p 36.50p 15830
03/08/2015 36.50p 38.00p 36.50p 36.50p 6579
31/07/2015 37.50p 37.50p 36.50p 36.50p 5000
30/07/2015 37.50p 38.00p 37.00p 37.50p 70000
29/07/2015 36.00p 37.00p 34.55p 35.50p 9692
28/07/2015 36.00p 36.00p 36.00p 36.00p 0
27/07/2015 36.00p 36.00p 36.00p 36.00p 0
24/07/2015 36.00p 36.50p 36.00p 36.00p 0
23/07/2015 36.00p 36.00p 36.00p 36.00p 0
22/07/2015 36.00p 36.00p 36.00p 36.00p 0
21/07/2015 36.00p 36.00p 34.55p 36.00p 300
20/07/2015 36.00p 36.00p 35.00p 36.00p 2700
17/07/2015 36.00p 36.00p 34.55p 36.00p 54
16/07/2015 35.50p 36.00p 35.50p 36.00p 0
15/07/2015 35.50p 35.50p 35.50p 35.50p 0
14/07/2015 35.50p 35.50p 35.50p 35.50p 0
13/07/2015 35.50p 35.50p 35.50p 35.50p 0
10/07/2015 35.50p 35.50p 33.10p 35.50p 5700
09/07/2015 35.50p 35.50p 33.55p 35.50p 934
08/07/2015 35.50p 35.50p 35.50p 35.50p 0
07/07/2015 35.50p 35.50p 35.50p 35.50p 0
06/07/2015 35.50p 35.50p 33.00p 35.50p 80
03/07/2015 35.50p 35.50p 35.50p 35.50p 0
02/07/2015 35.50p 35.50p 35.50p 35.50p 0
01/07/2015 35.50p 35.50p 35.50p 35.50p 0
30/06/2015 35.50p 35.50p 32.00p 35.50p 242030
29/06/2015 35.50p 35.50p 35.50p 35.50p 0

*Close Price adjusted for both dividends and splits