Leeds Group (LDSG) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
22/11/2013 27.75p 28.00p 27.00p 27.75p 0
21/11/2013 27.75p 28.00p 27.00p 27.75p 6000
20/11/2013 26.50p 28.35p 26.50p 28.00p 11000
19/11/2013 26.50p 26.50p 26.50p 26.50p 500
18/11/2013 26.00p 26.80p 26.00p 26.50p 1809
15/11/2013 25.00p 26.00p 24.25p 26.00p 15000
14/11/2013 25.00p 26.00p 25.00p 25.00p 27500
13/11/2013 25.00p 25.00p 25.00p 25.00p 0
12/11/2013 25.00p 25.00p 25.00p 25.00p 377
11/11/2013 25.00p 26.00p 25.00p 25.00p 10750
08/11/2013 25.00p 25.70p 25.00p 25.00p 0
07/11/2013 25.00p 25.70p 25.00p 25.00p 0
06/11/2013 25.00p 25.70p 25.00p 25.00p 0
05/11/2013 25.00p 25.70p 25.00p 25.00p 5000
04/11/2013 25.00p 25.00p 24.00p 25.00p 0
01/11/2013 25.00p 25.00p 24.00p 25.00p 15020
31/10/2013 25.00p 25.00p 24.76p 25.00p 0
30/10/2013 25.00p 25.00p 24.76p 25.00p 6550
29/10/2013 25.00p 25.00p 24.76p 25.00p 0
28/10/2013 25.00p 25.00p 24.76p 25.00p 0
25/10/2013 25.00p 25.00p 24.76p 25.00p 0
24/10/2013 25.00p 25.00p 24.76p 25.00p 0
23/10/2013 25.00p 25.00p 24.76p 25.00p 0
22/10/2013 25.00p 25.00p 24.76p 25.00p 0
21/10/2013 25.00p 25.00p 24.76p 25.00p 0
18/10/2013 25.00p 25.00p 24.76p 25.00p 0
17/10/2013 25.00p 25.00p 24.76p 25.00p 1960
16/10/2013 25.00p 25.50p 25.00p 25.00p 0
15/10/2013 25.00p 25.50p 25.00p 25.00p 0
14/10/2013 25.00p 25.50p 25.00p 25.00p 0
11/10/2013 25.00p 25.50p 25.00p 25.00p 0
10/10/2013 25.00p 25.50p 25.00p 25.00p 0
09/10/2013 25.00p 25.50p 25.00p 25.00p 0
08/10/2013 25.00p 25.50p 25.00p 25.00p 0
07/10/2013 25.00p 25.50p 25.00p 25.00p 0
04/10/2013 25.00p 25.50p 25.00p 25.00p 0
03/10/2013 25.00p 25.50p 25.00p 25.00p 0
02/10/2013 25.00p 25.50p 25.00p 25.00p 0
01/10/2013 25.00p 25.50p 25.00p 25.00p 9000
30/09/2013 25.00p 25.00p 24.70p 25.00p 0
27/09/2013 25.00p 25.00p 24.70p 25.00p 0
26/09/2013 25.00p 25.00p 24.70p 25.00p 0
25/09/2013 25.00p 25.00p 24.70p 25.00p 0
24/09/2013 25.00p 25.00p 24.70p 25.00p 0
23/09/2013 25.00p 25.00p 24.70p 25.00p 348
20/09/2013 25.00p 25.75p 25.00p 25.00p 0
19/09/2013 25.00p 25.75p 25.00p 25.00p 0
18/09/2013 25.00p 25.75p 25.00p 25.00p 0
17/09/2013 25.00p 25.75p 25.00p 25.00p 0
16/09/2013 25.00p 25.75p 25.00p 25.00p 0
13/09/2013 25.00p 25.75p 25.00p 25.00p 0
12/09/2013 25.00p 25.75p 25.00p 25.00p 0
11/09/2013 25.00p 25.75p 25.00p 25.00p 0
10/09/2013 25.00p 25.75p 25.00p 25.00p 0
09/09/2013 25.00p 25.75p 25.00p 25.00p 0
06/09/2013 25.00p 25.75p 25.00p 25.00p 0
05/09/2013 25.00p 25.75p 25.00p 25.00p 0
04/09/2013 25.00p 25.75p 25.00p 25.00p 0
03/09/2013 25.00p 25.75p 25.00p 25.00p 0
02/09/2013 25.50p 25.75p 25.00p 25.00p 0
30/08/2013 25.75p 25.75p 25.00p 25.50p 20000
29/08/2013 25.75p 26.00p 25.75p 25.75p 1500
28/08/2013 25.75p 26.00p 25.75p 25.75p 0
27/08/2013 25.75p 26.00p 25.75p 25.75p 2000
23/08/2013 25.75p 25.87p 25.50p 25.75p 0
22/08/2013 25.75p 25.87p 25.50p 25.75p 10000
21/08/2013 25.75p 25.87p 25.50p 25.75p 0
20/08/2013 25.50p 25.87p 25.50p 25.75p 0
19/08/2013 25.75p 25.87p 25.75p 25.75p 0
16/08/2013 25.75p 25.87p 25.75p 25.75p 10000
15/08/2013 26.25p 27.00p 25.75p 25.75p 0
14/08/2013 26.25p 27.00p 25.75p 26.25p 43500
13/08/2013 25.75p 26.25p 25.75p 26.25p 16000
12/08/2013 25.75p 25.95p 25.25p 25.75p 0
09/08/2013 25.25p 25.95p 25.25p 25.75p 7378
08/08/2013 25.25p 25.95p 25.00p 25.25p 0
07/08/2013 25.25p 25.95p 25.00p 25.50p 0
06/08/2013 25.25p 25.95p 25.25p 25.25p 3
05/08/2013 25.25p 26.88p 25.00p 25.25p 0
02/08/2013 26.88p 26.88p 25.00p 25.25p 65924
01/08/2013 25.25p 26.90p 25.25p 26.88p 21349
31/07/2013 23.75p 25.50p 23.75p 24.75p 6500
30/07/2013 22.00p 24.00p 22.00p 23.75p 33500
29/07/2013 22.00p 22.00p 21.85p 22.00p 0
26/07/2013 22.00p 22.00p 21.85p 22.00p 0
25/07/2013 22.00p 22.00p 21.85p 22.00p 5437
24/07/2013 21.75p 22.00p 21.50p 22.00p 0
23/07/2013 21.75p 21.75p 21.53p 21.75p 500
22/07/2013 21.75p 22.50p 21.45p 21.75p 0
19/07/2013 21.75p 22.50p 21.45p 21.75p 0
18/07/2013 21.75p 22.50p 21.45p 21.75p 0
17/07/2013 21.75p 22.50p 21.45p 21.75p 0
16/07/2013 21.75p 22.50p 21.45p 21.75p 0
15/07/2013 21.75p 22.50p 21.45p 21.75p 0
12/07/2013 21.75p 22.50p 21.45p 21.75p 11200
11/07/2013 21.63p 22.40p 21.13p 21.75p 11250
10/07/2013 21.63p 22.00p 21.63p 21.63p 10000
09/07/2013 21.63p 22.25p 21.63p 21.63p 0
08/07/2013 21.63p 22.25p 21.63p 21.63p 0
05/07/2013 21.63p 22.25p 21.63p 21.63p 0
04/07/2013 21.63p 22.25p 21.63p 21.63p 0
03/07/2013 21.63p 22.25p 21.63p 21.63p 25000
02/07/2013 21.63p 21.63p 21.00p 21.63p 0
01/07/2013 21.63p 21.63p 21.00p 21.63p 0
28/06/2013 21.63p 21.63p 21.00p 21.50p 0
27/06/2013 21.63p 21.63p 21.00p 21.63p 0
26/06/2013 21.63p 21.63p 21.00p 21.63p 0
25/06/2013 21.63p 21.63p 21.00p 21.63p 0
24/06/2013 21.63p 21.63p 21.00p 21.63p 0
21/06/2013 21.63p 21.63p 21.00p 21.63p 0
20/06/2013 21.63p 21.63p 21.00p 21.63p 0
19/06/2013 21.63p 21.63p 21.00p 21.63p 0
18/06/2013 21.63p 21.63p 21.00p 21.63p 0
17/06/2013 21.63p 21.63p 21.00p 21.63p 0
14/06/2013 21.63p 21.63p 21.00p 21.63p 0
13/06/2013 21.63p 21.63p 21.00p 21.63p 0
12/06/2013 21.63p 21.63p 21.00p 21.63p 0
11/06/2013 21.63p 21.63p 21.00p 21.63p 0
10/06/2013 21.63p 21.63p 21.00p 21.63p 0
07/06/2013 21.63p 21.63p 21.00p 21.63p 0
06/06/2013 21.63p 21.63p 21.00p 21.63p 0
05/06/2013 21.63p 21.63p 21.00p 21.63p 0
04/06/2013 21.63p 21.63p 21.00p 21.63p 0
03/06/2013 21.63p 21.63p 21.00p 21.63p 6700
31/05/2013 21.63p 22.00p 21.00p 21.63p 0
30/05/2013 21.63p 22.00p 21.00p 21.63p 0
29/05/2013 21.63p 22.00p 21.00p 21.63p 14438
28/05/2013 21.63p 22.00p 21.00p 21.63p 15722
24/05/2013 21.25p 22.00p 21.25p 21.63p 11284
23/05/2013 20.50p 21.25p 20.50p 21.25p 11000
22/05/2013 20.00p 20.50p 20.00p 20.50p 33948
21/05/2013 19.13p 19.88p 18.60p 19.88p 229000
20/05/2013 19.13p 19.25p 19.00p 19.13p 41000
17/05/2013 19.13p 19.13p 19.05p 19.13p 1200
16/05/2013 19.13p 19.13p 19.05p 19.13p 1200
15/05/2013 19.13p 19.13p 19.05p 19.13p 700
14/05/2013 19.25p 19.75p 19.13p 19.13p 13500
13/05/2013 21.00p 21.00p 19.75p 19.75p 6045
10/05/2013 21.00p 21.00p 21.00p 21.00p 800
09/05/2013 21.00p 21.25p 20.50p 21.00p 0
08/05/2013 21.25p 21.25p 20.50p 21.00p 1633
07/05/2013 21.25p 22.00p 21.25p 21.25p 0
03/05/2013 21.25p 22.00p 21.25p 21.25p 0
02/05/2013 21.25p 22.00p 21.25p 21.25p 0
01/05/2013 22.00p 22.00p 21.25p 21.25p 17500
30/04/2013 22.00p 22.25p 21.50p 22.00p 0
29/04/2013 22.00p 22.25p 21.50p 22.00p 0
26/04/2013 22.00p 22.25p 21.50p 22.00p 0
25/04/2013 22.25p 22.25p 21.50p 22.00p 0
24/04/2013 22.25p 22.25p 21.50p 22.25p 25000
23/04/2013 22.25p 22.80p 22.25p 22.25p 0
22/04/2013 22.25p 22.80p 22.25p 22.25p 22000
19/04/2013 22.25p 23.00p 22.25p 22.25p 0
18/04/2013 23.00p 23.00p 22.25p 22.25p 54500
17/04/2013 23.00p 23.85p 23.00p 23.00p 0
16/04/2013 23.25p 23.85p 23.00p 23.00p 1000
15/04/2013 24.00p 24.00p 23.10p 23.25p 90000
12/04/2013 24.00p 24.00p 23.60p 24.00p 0
11/04/2013 24.00p 24.00p 23.60p 24.00p 0
10/04/2013 24.00p 24.00p 23.60p 24.00p 0
09/04/2013 24.00p 24.00p 23.60p 24.00p 0
08/04/2013 24.00p 24.00p 23.60p 24.00p 0
05/04/2013 24.00p 24.00p 23.60p 24.00p 0
04/04/2013 24.00p 24.00p 23.60p 24.00p 0
03/04/2013 24.00p 24.00p 23.60p 24.00p 0
02/04/2013 24.00p 24.00p 23.60p 24.00p 0
28/03/2013 24.00p 24.00p 23.60p 24.00p 0
27/03/2013 24.00p 24.00p 23.60p 24.00p 0
26/03/2013 24.00p 24.00p 23.60p 24.00p 2000
25/03/2013 24.00p 24.00p 23.60p 24.00p 0
22/03/2013 24.00p 24.00p 23.60p 24.00p 0
21/03/2013 24.00p 24.00p 23.60p 24.00p 2500
20/03/2013 24.00p 24.00p 23.55p 24.00p 79
19/03/2013 24.00p 24.00p 23.55p 24.00p 0
18/03/2013 24.00p 24.00p 23.55p 24.00p 10000
15/03/2013 24.50p 24.50p 23.50p 24.00p 13053
14/03/2013 24.50p 24.50p 23.50p 24.50p 0
13/03/2013 24.50p 24.50p 23.50p 24.50p 0
12/03/2013 24.50p 24.50p 23.50p 24.50p 0
11/03/2013 24.50p 24.50p 23.50p 24.50p 1316
08/03/2013 24.50p 25.00p 23.55p 24.50p 0
07/03/2013 24.50p 25.00p 23.55p 24.50p 0
06/03/2013 24.50p 25.00p 23.55p 24.50p 0
05/03/2013 24.50p 25.00p 23.55p 24.50p 0
04/03/2013 24.50p 25.00p 23.55p 24.50p 0
01/03/2013 24.50p 25.00p 23.55p 24.50p 0
28/02/2013 24.50p 25.00p 23.55p 24.50p 0
27/02/2013 24.50p 25.00p 23.55p 24.50p 0
26/02/2013 24.50p 25.00p 23.55p 24.50p 0
25/02/2013 24.50p 25.00p 23.55p 24.50p 0
22/02/2013 24.50p 25.00p 23.55p 24.50p 18458
21/02/2013 24.50p 24.90p 24.50p 24.50p 0
20/02/2013 24.50p 24.90p 24.50p 24.50p 0
19/02/2013 24.50p 24.90p 24.50p 24.50p 0
18/02/2013 24.50p 24.90p 24.50p 24.50p 9000
15/02/2013 24.50p 24.50p 23.55p 24.50p 0
14/02/2013 24.50p 24.50p 23.55p 24.50p 0
13/02/2013 24.50p 24.50p 23.55p 24.50p 0
12/02/2013 24.50p 24.50p 23.55p 24.50p 0
11/02/2013 24.50p 24.50p 23.55p 24.50p 7906

*Close Price adjusted for both dividends and splits