Leeds Group (LDSG) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
25/04/2012 18.00p 18.00p 17.50p 18.00p 0
24/04/2012 18.00p 18.00p 17.50p 18.00p 0
23/04/2012 18.00p 18.00p 17.50p 18.00p 0
20/04/2012 18.00p 18.00p 17.50p 18.00p 0
19/04/2012 18.00p 18.00p 17.50p 18.00p 0
18/04/2012 18.00p 18.00p 17.50p 18.00p 0
17/04/2012 18.00p 18.00p 17.50p 18.00p 0
16/04/2012 17.50p 18.00p 17.50p 18.00p 21847
13/04/2012 17.50p 18.00p 17.50p 17.50p 0
12/04/2012 17.50p 18.00p 17.50p 17.50p 7955
11/04/2012 17.75p 18.00p 17.50p 17.50p 19930
10/04/2012 17.75p 17.75p 17.40p 17.75p 0
05/04/2012 17.75p 17.75p 17.40p 17.75p 658
04/04/2012 17.75p 17.75p 17.40p 17.75p 0
03/04/2012 17.75p 17.75p 17.40p 17.75p 4474
02/04/2012 17.75p 17.75p 17.25p 17.75p 0
30/03/2012 17.75p 17.75p 17.25p 17.75p 4000
29/03/2012 17.75p 18.50p 17.75p 17.75p 10000
28/03/2012 18.00p 18.50p 17.63p 17.75p 9080
27/03/2012 18.00p 18.00p 17.40p 18.00p 0
26/03/2012 18.00p 18.00p 17.40p 18.00p 0
23/03/2012 18.00p 18.00p 17.40p 18.00p 3000
22/03/2012 18.00p 18.48p 18.00p 18.00p 0
21/03/2012 18.00p 18.48p 18.00p 18.00p 0
20/03/2012 18.00p 18.48p 18.00p 18.00p 100
19/03/2012 18.00p 18.50p 18.00p 18.00p 20000
16/03/2012 18.00p 18.53p 18.00p 18.00p 0
15/03/2012 18.00p 18.53p 18.00p 18.00p 0
14/03/2012 18.00p 18.53p 18.00p 18.00p 0
13/03/2012 18.00p 18.53p 18.00p 18.00p 0
12/03/2012 18.00p 18.53p 18.00p 18.00p 0
09/03/2012 18.00p 18.53p 18.00p 18.00p 1000
08/03/2012 18.00p 18.00p 17.40p 18.00p 0
07/03/2012 18.00p 18.00p 17.40p 18.00p 0
06/03/2012 18.00p 18.00p 17.40p 18.00p 0
05/03/2012 18.00p 18.00p 17.40p 18.00p 0
02/03/2012 18.00p 18.00p 17.40p 18.00p 0
01/03/2012 18.00p 18.00p 17.40p 18.00p 0
29/02/2012 18.00p 18.00p 17.40p 18.00p 500
28/02/2012 18.00p 19.00p 18.00p 18.00p 16000
27/02/2012 18.00p 18.00p 17.40p 18.00p 2000
24/02/2012 18.00p 18.53p 18.00p 18.00p 3169
23/02/2012 18.00p 18.00p 17.40p 18.00p 0
22/02/2012 18.00p 18.00p 17.40p 18.00p 0
21/02/2012 18.00p 18.00p 17.40p 18.00p 5960
20/02/2012 18.00p 18.53p 18.00p 18.00p 483
17/02/2012 18.00p 18.70p 18.00p 18.00p 0
16/02/2012 18.00p 18.70p 18.00p 18.00p 15000
15/02/2012 18.00p 19.00p 18.00p 18.00p 0
14/02/2012 18.00p 19.00p 18.00p 18.00p 0
13/02/2012 18.25p 19.00p 18.00p 18.00p 0
10/02/2012 18.25p 19.00p 18.25p 18.25p 35000
09/02/2012 18.25p 18.25p 17.98p 18.25p 0
08/02/2012 18.00p 18.25p 17.98p 18.25p 5960
07/02/2012 18.00p 18.00p 17.00p 18.00p 0
06/02/2012 18.00p 18.00p 17.00p 18.00p 353
03/02/2012 18.00p 18.00p 17.75p 18.00p 0
02/02/2012 18.00p 18.00p 17.75p 18.00p 0
01/02/2012 18.00p 18.00p 17.75p 18.00p 760000
31/01/2012 18.00p 18.00p 18.00p 18.00p 0
30/01/2012 18.00p 18.00p 18.00p 18.00p 139990
27/01/2012 18.00p 18.00p 17.00p 18.00p 0
26/01/2012 18.00p 18.00p 17.00p 18.00p 0
25/01/2012 18.00p 18.00p 17.00p 18.00p 0
24/01/2012 18.00p 18.00p 17.00p 18.00p 0
23/01/2012 18.00p 18.00p 17.00p 18.00p 0
20/01/2012 17.50p 18.00p 17.00p 18.00p 0
19/01/2012 17.50p 17.55p 17.00p 17.50p 3161
18/01/2012 17.50p 17.60p 17.00p 17.50p 0
17/01/2012 17.50p 17.60p 17.00p 17.50p 0
16/01/2012 17.50p 17.60p 17.00p 17.50p 59597
13/01/2012 17.50p 17.50p 17.00p 17.50p 0
12/01/2012 17.50p 17.50p 17.00p 17.50p 0
11/01/2012 17.50p 17.50p 17.00p 17.50p 11210
10/01/2012 17.50p 18.00p 17.00p 18.00p 28920
09/01/2012 17.50p 17.75p 17.50p 17.50p 10000
06/01/2012 17.50p 17.50p 17.40p 17.50p 15000
05/01/2012 17.50p 17.50p 17.00p 17.50p 0
04/01/2012 17.50p 17.50p 17.00p 17.50p 0
03/01/2012 17.50p 17.50p 17.00p 17.50p 16100
30/12/2011 17.50p 17.50p 17.00p 17.50p 0
29/12/2011 17.50p 17.50p 17.00p 17.50p 3158
28/12/2011 17.50p 17.50p 17.00p 17.50p 577
23/12/2011 17.50p 17.75p 17.50p 17.50p 0
22/12/2011 17.50p 17.75p 17.50p 17.50p 0
21/12/2011 17.50p 17.75p 17.50p 17.50p 0
20/12/2011 17.50p 17.75p 17.50p 17.50p 0
19/12/2011 17.50p 17.75p 17.50p 17.50p 0
16/12/2011 17.50p 17.75p 17.50p 17.50p 0
15/12/2011 17.50p 17.75p 17.50p 17.50p 0
14/12/2011 17.50p 17.75p 17.50p 17.50p 0
13/12/2011 17.50p 17.75p 17.50p 17.50p 0
12/12/2011 17.50p 17.75p 17.50p 17.50p 0
09/12/2011 17.50p 17.75p 17.50p 17.50p 0
08/12/2011 17.50p 17.75p 17.50p 17.50p 0
07/12/2011 17.50p 17.75p 17.50p 17.50p 0
06/12/2011 17.50p 17.75p 17.50p 17.50p 353
05/12/2011 17.50p 17.50p 17.40p 17.50p 10874
02/12/2011 17.50p 18.50p 17.50p 17.50p 0
01/12/2011 17.50p 18.50p 17.50p 17.50p 0
30/11/2011 17.50p 18.50p 17.50p 17.50p 80403
29/11/2011 17.50p 17.50p 17.00p 17.50p 0
28/11/2011 17.50p 17.50p 17.00p 17.50p 0
25/11/2011 17.50p 17.50p 17.00p 17.50p 0
24/11/2011 17.50p 17.50p 17.00p 17.50p 0
23/11/2011 17.50p 17.50p 17.00p 17.50p 0
22/11/2011 17.50p 17.50p 17.00p 17.50p 66
21/11/2011 17.50p 17.50p 17.00p 17.50p 2448
18/11/2011 17.50p 18.00p 17.00p 17.50p 0
17/11/2011 17.50p 18.00p 17.00p 17.50p 0
16/11/2011 17.50p 18.00p 17.00p 17.50p 0
15/11/2011 17.50p 18.00p 17.00p 17.50p 0
14/11/2011 17.50p 18.00p 17.00p 17.50p 0
11/11/2011 18.00p 18.00p 17.00p 17.50p 0
10/11/2011 18.00p 18.00p 17.00p 18.00p 0
09/11/2011 18.00p 18.00p 17.00p 18.00p 0
08/11/2011 18.00p 18.00p 17.00p 18.00p 12000
07/11/2011 18.00p 18.00p 17.05p 18.00p 0
04/11/2011 18.00p 18.00p 17.05p 18.00p 0
03/11/2011 18.00p 18.00p 17.05p 18.00p 0
02/11/2011 18.00p 18.00p 17.05p 18.00p 0
01/11/2011 18.00p 18.00p 17.05p 18.00p 0
31/10/2011 18.00p 18.00p 17.05p 18.00p 0
28/10/2011 18.00p 18.00p 17.05p 18.00p 0
27/10/2011 18.00p 18.00p 17.05p 18.00p 0
26/10/2011 18.00p 18.00p 17.05p 18.00p 0
25/10/2011 18.00p 18.00p 17.05p 18.00p 7500
24/10/2011 18.00p 18.00p 17.05p 18.00p 0
21/10/2011 18.00p 18.00p 17.05p 18.00p 3253
20/10/2011 18.00p 18.00p 17.05p 18.00p 0
19/10/2011 18.00p 18.00p 17.05p 18.00p 29700
18/10/2011 18.00p 18.00p 17.00p 18.00p 0
17/10/2011 18.00p 18.00p 17.00p 18.00p 0
14/10/2011 18.00p 18.00p 17.00p 18.00p 0
13/10/2011 18.00p 18.00p 17.00p 18.00p 0
12/10/2011 18.00p 18.00p 17.00p 18.00p 17500
11/10/2011 18.00p 19.25p 18.00p 18.00p 0
10/10/2011 18.00p 19.25p 18.00p 18.00p 0
07/10/2011 18.00p 19.25p 18.00p 18.00p 0
06/10/2011 18.00p 19.25p 18.00p 18.00p 0
05/10/2011 18.50p 19.25p 18.00p 18.00p 0
04/10/2011 19.25p 19.25p 18.00p 18.50p 13108
03/10/2011 19.25p 19.25p 18.50p 19.25p 0
30/09/2011 19.25p 19.25p 18.50p 19.25p 0
29/09/2011 19.25p 19.25p 18.50p 19.25p 0
28/09/2011 19.25p 19.25p 18.50p 19.25p 13779
27/09/2011 19.25p 19.25p 18.64p 19.25p 0
26/09/2011 19.25p 19.25p 18.64p 19.25p 0
23/09/2011 19.25p 19.25p 18.64p 19.25p 0
22/09/2011 19.25p 19.25p 18.64p 19.25p 0
21/09/2011 19.25p 19.25p 18.64p 19.25p 0
20/09/2011 19.25p 19.25p 18.64p 19.25p 0
19/09/2011 19.25p 19.25p 18.64p 19.25p 0
16/09/2011 19.25p 19.25p 18.64p 19.25p 1000
15/09/2011 19.25p 19.25p 19.25p 19.25p 0
14/09/2011 19.25p 19.25p 19.25p 19.25p 0
13/09/2011 19.25p 19.25p 19.25p 19.25p 0
12/09/2011 19.25p 19.25p 19.25p 19.25p 0
09/09/2011 19.25p 19.25p 19.25p 19.25p 0
08/09/2011 19.25p 19.25p 19.25p 19.25p 0
07/09/2011 19.25p 19.25p 19.25p 19.25p 0
06/09/2011 19.25p 19.25p 19.25p 19.25p 0
05/09/2011 19.25p 19.25p 19.25p 19.25p 0
02/09/2011 19.25p 19.25p 19.25p 19.25p 0
01/09/2011 19.25p 19.25p 19.25p 19.25p 0
31/08/2011 19.25p 19.25p 19.25p 19.25p 0
30/08/2011 19.25p 19.25p 19.25p 19.25p 0
26/08/2011 19.25p 19.25p 19.25p 19.25p 0
25/08/2011 19.25p 19.25p 19.25p 19.25p 0
24/08/2011 19.25p 19.25p 19.25p 19.25p 0
23/08/2011 19.25p 19.25p 19.25p 19.25p 0
22/08/2011 19.25p 19.25p 19.25p 19.25p 0
19/08/2011 19.25p 19.25p 19.25p 19.25p 0
18/08/2011 19.25p 19.25p 19.25p 19.25p 0
17/08/2011 19.25p 19.25p 19.25p 19.25p 0
16/08/2011 19.25p 19.25p 19.25p 19.25p 0
15/08/2011 19.25p 19.25p 19.25p 19.25p 0
12/08/2011 19.25p 19.25p 19.25p 19.25p 0
11/08/2011 19.25p 19.25p 19.25p 19.25p 0
10/08/2011 19.25p 19.25p 18.50p 19.25p 0
09/08/2011 18.50p 18.50p 18.50p 18.50p 0
08/08/2011 18.50p 18.50p 18.50p 18.50p 0
05/08/2011 19.00p 19.25p 18.50p 18.50p 0
04/08/2011 19.75p 19.75p 19.00p 19.25p 15000
03/08/2011 19.75p 20.50p 19.75p 19.75p 26700
02/08/2011 20.50p 20.50p 19.75p 19.75p 24650
01/08/2011 20.50p 20.50p 20.50p 20.50p 0
29/07/2011 20.50p 20.50p 20.15p 20.50p 0
28/07/2011 20.50p 20.50p 20.15p 20.50p 0
27/07/2011 20.50p 20.50p 20.15p 20.50p 0
26/07/2011 20.50p 20.50p 20.15p 20.50p 0
25/07/2011 20.50p 20.50p 20.15p 20.50p 0
22/07/2011 20.50p 20.50p 20.15p 20.50p 0
21/07/2011 20.50p 20.50p 20.15p 20.50p 0
20/07/2011 20.50p 20.50p 20.15p 20.50p 0
19/07/2011 20.50p 20.50p 20.15p 20.50p 22300
18/07/2011 20.50p 20.50p 20.00p 20.50p 0
15/07/2011 20.50p 20.50p 20.00p 20.50p 0
14/07/2011 20.50p 20.50p 20.50p 20.50p 0
13/07/2011 20.50p 20.50p 20.50p 20.50p 0

*Close Price adjusted for both dividends and splits