Leeds Group (LDSG) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
12/07/2011 20.50p 20.50p 20.50p 20.50p 0
11/07/2011 20.50p 20.50p 20.50p 20.50p 0
08/07/2011 20.50p 20.50p 20.50p 20.50p 0
07/07/2011 20.50p 20.50p 20.00p 20.50p 0
06/07/2011 20.50p 20.50p 20.00p 20.50p 2000
05/07/2011 20.50p 20.85p 20.50p 20.50p 0
04/07/2011 20.50p 20.85p 20.50p 20.50p 4688
01/07/2011 20.50p 20.50p 20.25p 20.50p 10714
30/06/2011 20.50p 20.50p 20.00p 20.50p 0
29/06/2011 20.50p 20.50p 20.00p 20.50p 2000
28/06/2011 20.50p 21.00p 20.50p 20.50p 0
27/06/2011 20.50p 21.00p 20.50p 20.50p 1262
24/06/2011 20.50p 20.50p 20.42p 20.50p 36
23/06/2011 20.50p 20.50p 20.42p 20.50p 0
22/06/2011 20.50p 20.50p 20.42p 20.50p 0
21/06/2011 20.50p 20.50p 20.42p 20.50p 14545
20/06/2011 20.50p 20.50p 20.50p 20.50p 0
17/06/2011 20.50p 20.50p 20.42p 20.50p 0
16/06/2011 20.50p 20.50p 20.42p 20.50p 30000
15/06/2011 19.50p 22.00p 19.13p 20.50p 75000
14/06/2011 19.13p 19.13p 19.13p 19.13p 0
13/06/2011 19.13p 19.13p 19.13p 19.13p 0
10/06/2011 19.13p 20.00p 19.13p 19.13p 0
09/06/2011 19.13p 20.00p 19.13p 19.13p 0
08/06/2011 19.13p 20.00p 19.13p 19.13p 736
07/06/2011 19.13p 19.13p 18.63p 19.13p 0
06/06/2011 18.63p 19.13p 18.63p 19.13p 40000
03/06/2011 18.63p 18.63p 18.63p 18.63p 0
02/06/2011 18.63p 18.92p 18.50p 18.63p 0
01/06/2011 18.50p 18.92p 18.50p 18.63p 0
31/05/2011 18.63p 18.92p 18.63p 18.63p 0
27/05/2011 18.63p 18.92p 18.63p 18.63p 98
26/05/2011 18.63p 18.63p 18.61p 18.63p 0
25/05/2011 18.63p 18.63p 18.61p 18.63p 0
24/05/2011 18.63p 18.63p 18.61p 18.63p 7891
23/05/2011 18.63p 18.63p 18.60p 18.63p 24630
20/05/2011 18.63p 18.63p 18.60p 18.63p 5272
19/05/2011 18.63p 19.00p 18.60p 18.63p 0
18/05/2011 18.88p 19.00p 18.60p 18.63p 34000
17/05/2011 18.88p 18.88p 18.56p 18.88p 0
16/05/2011 18.88p 18.88p 18.56p 18.88p 0
13/05/2011 18.88p 18.88p 18.56p 18.88p 4864
12/05/2011 18.88p 19.35p 18.88p 18.88p 0
11/05/2011 18.88p 19.35p 18.88p 18.88p 10000
10/05/2011 18.88p 19.00p 18.25p 18.88p 70000
09/05/2011 18.88p 18.88p 18.25p 18.88p 0
06/05/2011 18.88p 18.88p 18.25p 18.88p 0
05/05/2011 18.88p 18.88p 18.25p 18.88p 15518
04/05/2011 18.88p 18.88p 18.36p 18.88p 0
03/05/2011 18.88p 18.88p 18.36p 18.88p 0
28/04/2011 18.88p 18.88p 18.36p 18.88p 2000
27/04/2011 18.88p 18.88p 18.36p 18.88p 0
26/04/2011 18.88p 18.88p 18.36p 18.88p 0
21/04/2011 18.88p 18.88p 18.36p 18.88p 0
20/04/2011 18.88p 18.88p 18.36p 18.88p 0
19/04/2011 18.88p 18.88p 18.36p 18.88p 0
18/04/2011 18.88p 18.88p 18.36p 18.88p 0
15/04/2011 18.88p 18.88p 18.36p 18.88p 0
14/04/2011 18.88p 18.88p 18.36p 18.88p 0
13/04/2011 18.88p 18.88p 18.36p 18.88p 0
12/04/2011 18.88p 18.88p 18.36p 18.88p 0
11/04/2011 18.88p 18.88p 18.36p 18.88p 0
08/04/2011 18.88p 18.88p 18.36p 18.88p 8000
07/04/2011 18.88p 19.00p 18.75p 18.88p 0
06/04/2011 18.88p 19.00p 18.75p 18.88p 0
05/04/2011 18.88p 19.00p 18.75p 18.88p 0
04/04/2011 18.88p 19.00p 18.75p 18.88p 0
01/04/2011 18.88p 19.00p 18.75p 18.88p 0
31/03/2011 18.88p 19.00p 18.75p 18.88p 0
30/03/2011 18.88p 19.00p 18.75p 18.88p 190000
29/03/2011 18.88p 18.88p 18.30p 18.88p 0
28/03/2011 18.88p 18.88p 18.30p 18.88p 0
25/03/2011 18.88p 18.88p 18.30p 18.88p 0
24/03/2011 18.88p 18.88p 18.30p 18.88p 0
23/03/2011 18.75p 18.88p 18.30p 18.88p 0
22/03/2011 18.88p 18.88p 18.30p 18.88p 0
21/03/2011 18.88p 18.88p 18.30p 18.88p 13700
18/03/2011 18.63p 18.95p 18.63p 18.88p 5000
17/03/2011 18.63p 18.63p 18.63p 18.63p 0
16/03/2011 18.63p 18.63p 18.63p 18.63p 0
15/03/2011 18.63p 18.63p 18.36p 18.63p 0
14/03/2011 18.50p 18.63p 18.36p 18.63p 1564
11/03/2011 18.63p 18.63p 18.30p 18.63p 0
10/03/2011 18.50p 18.63p 18.30p 18.63p 0
09/03/2011 18.63p 18.63p 18.30p 18.63p 0
08/03/2011 18.63p 18.63p 18.30p 18.63p 34000
07/03/2011 18.63p 18.63p 18.30p 18.63p 8485
04/03/2011 18.25p 18.63p 18.50p 18.63p 29864
03/03/2011 18.25p 18.50p 18.25p 18.25p 55000
02/03/2011 18.25p 18.25p 18.05p 18.25p 0
01/03/2011 18.25p 18.25p 18.05p 18.25p 0
28/02/2011 18.25p 18.25p 18.05p 18.25p 500
25/02/2011 18.25p 18.38p 17.50p 18.25p 0
24/02/2011 18.25p 18.38p 18.00p 18.25p 205891
23/02/2011 18.75p 18.50p 18.25p 18.25p 30000
22/02/2011 18.75p 18.75p 18.05p 18.75p 0
21/02/2011 18.75p 18.75p 18.05p 18.75p 1159
18/02/2011 18.75p 18.75p 18.05p 18.75p 0
17/02/2011 18.75p 18.75p 18.05p 18.75p 3300
16/02/2011 18.75p 19.00p 18.05p 18.75p 0
15/02/2011 18.75p 19.00p 18.05p 18.75p 0
14/02/2011 18.75p 19.00p 18.05p 18.75p 0
11/02/2011 18.75p 19.00p 18.05p 18.75p 0
10/02/2011 18.05p 18.75p 18.05p 18.75p 5000
09/02/2011 18.75p 19.20p 18.00p 18.75p 0
08/02/2011 18.75p 19.20p 18.00p 18.75p 0
07/02/2011 18.75p 19.20p 18.00p 18.75p 0
04/02/2011 18.75p 19.20p 18.00p 18.75p 0
03/02/2011 19.20p 19.20p 18.00p 18.75p 12724
02/02/2011 18.75p 18.75p 18.50p 18.75p 0
01/02/2011 18.75p 18.75p 18.75p 18.75p 0
31/01/2011 18.75p 18.75p 18.75p 18.75p 0
28/01/2011 18.75p 18.75p 18.11p 18.75p 500
27/01/2011 18.75p 18.75p 18.00p 18.75p 40711
26/01/2011 18.75p 18.75p 18.75p 18.75p 0
25/01/2011 18.75p 18.75p 18.75p 18.75p 0
24/01/2011 19.00p 19.00p 17.00p 18.75p 147000
21/01/2011 19.00p 19.00p 18.39p 19.00p 15000
20/01/2011 19.00p 19.00p 19.00p 19.00p 0
19/01/2011 19.00p 19.00p 19.00p 19.00p 0
18/01/2011 19.00p 19.00p 18.38p 19.00p 15000
17/01/2011 17.92p 19.00p 17.92p 19.00p 0
14/01/2011 17.92p 19.00p 17.92p 19.00p 0
13/01/2011 17.92p 19.00p 17.92p 18.50p 100000
12/01/2011 18.13p 18.25p 17.88p 18.25p 26000
11/01/2011 17.95p 18.75p 17.95p 18.75p 42435
10/01/2011 17.25p 17.25p 16.68p 17.25p 1000
07/01/2011 17.25p 17.25p 16.88p 17.25p 20500
06/01/2011 17.50p 17.50p 17.25p 17.25p 0
05/01/2011 17.50p 17.51p 17.50p 17.50p 4000
04/01/2011 17.50p 17.50p 17.50p 17.50p 0
31/12/2010 17.25p 17.50p 17.25p 17.50p 0
30/12/2010 17.50p 17.50p 17.50p 17.50p 0
29/12/2010 17.50p 17.50p 17.50p 17.50p 0
24/12/2010 17.50p 17.50p 17.50p 17.50p 0
23/12/2010 17.50p 17.51p 17.50p 17.50p 2000
22/12/2010 17.50p 17.99p 17.50p 17.50p 200
21/12/2010 17.50p 17.51p 17.50p 17.50p 500
20/12/2010 17.50p 17.50p 17.50p 17.50p 0
17/12/2010 17.50p 17.50p 17.50p 17.50p 0
16/12/2010 17.50p 17.50p 17.50p 17.50p 0
15/12/2010 17.50p 17.50p 17.50p 17.50p 0
14/12/2010 17.25p 18.00p 17.25p 17.50p 15000
13/12/2010 17.25p 18.00p 17.25p 17.25p 1639
10/12/2010 17.25p 17.25p 17.25p 17.25p 0
09/12/2010 17.25p 17.25p 17.25p 17.25p 0
08/12/2010 17.25p 17.25p 17.25p 17.25p 0
07/12/2010 17.25p 17.25p 17.25p 17.25p 0
06/12/2010 17.25p 17.25p 17.01p 17.25p 1733
03/12/2010 17.25p 17.25p 17.25p 17.25p 0
02/12/2010 17.25p 17.25p 16.85p 17.25p 11100
01/12/2010 17.25p 17.25p 17.25p 17.25p 0
30/11/2010 17.25p 17.50p 17.25p 17.25p 25000
29/11/2010 17.25p 17.25p 17.25p 17.25p 0
26/11/2010 17.25p 17.25p 17.25p 17.25p 0
25/11/2010 17.25p 17.25p 17.25p 17.25p 0
24/11/2010 17.25p 17.25p 17.05p 17.25p 11838
23/11/2010 17.25p 17.25p 17.25p 17.25p 0
22/11/2010 17.25p 17.25p 17.25p 17.25p 0
19/11/2010 17.25p 17.25p 17.25p 17.25p 0
18/11/2010 17.25p 17.25p 17.00p 17.25p 2000
17/11/2010 17.25p 17.25p 17.25p 17.25p 0
16/11/2010 17.25p 17.25p 17.05p 17.25p 3000
15/11/2010 17.25p 17.25p 17.25p 17.25p 0
12/11/2010 17.25p 17.25p 17.01p 17.25p 5000
11/11/2010 17.25p 17.25p 17.25p 17.25p 0
10/11/2010 17.25p 17.25p 17.25p 17.25p 0
09/11/2010 17.25p 17.25p 17.25p 17.25p 0
08/11/2010 17.25p 18.00p 17.25p 17.25p 5300
05/11/2010 17.25p 17.25p 17.25p 17.25p 0
04/11/2010 17.25p 18.00p 17.25p 17.25p 7000
03/11/2010 17.25p 17.25p 17.25p 17.25p 0
02/11/2010 17.25p 17.25p 17.25p 17.25p 0
01/11/2010 17.25p 17.25p 17.25p 17.25p 0
29/10/2010 17.25p 18.00p 17.00p 17.25p 2650
28/10/2010 17.25p 17.25p 17.25p 17.25p 0
27/10/2010 17.25p 18.00p 17.00p 17.25p 50
26/10/2010 17.25p 17.54p 17.25p 17.25p 10000
25/10/2010 17.25p 17.54p 17.25p 17.25p 10000
22/10/2010 17.25p 17.54p 16.52p 17.25p 17589
21/10/2010 17.00p 17.40p 17.00p 17.00p 50000
20/10/2010 17.00p 17.00p 17.00p 17.00p 0

*Close Price adjusted for both dividends and splits