Leeds Group (LDSG) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
23/09/2010 17.00p 17.50p 17.00p 17.00p 46140
22/09/2010 17.00p 17.00p 17.00p 17.00p 0
21/09/2010 17.00p 17.00p 17.00p 17.00p 0
20/09/2010 17.00p 17.00p 17.00p 17.00p 0
17/09/2010 17.00p 17.00p 17.00p 17.00p 0
16/09/2010 17.00p 17.00p 17.00p 17.00p 0
15/09/2010 17.00p 17.00p 17.00p 17.00p 0
14/09/2010 17.00p 17.00p 17.00p 17.00p 0
13/09/2010 17.00p 17.00p 17.00p 17.00p 0
10/09/2010 17.00p 17.00p 17.00p 17.00p 0
09/09/2010 17.00p 17.00p 16.30p 17.00p 17645
08/09/2010 17.00p 17.00p 17.00p 17.00p 0
07/09/2010 17.00p 17.00p 17.00p 17.00p 0
06/09/2010 17.00p 17.00p 17.00p 17.00p 0
03/09/2010 17.00p 17.00p 17.00p 17.00p 0
02/09/2010 16.75p 17.50p 16.75p 17.00p 20000
01/09/2010 16.75p 17.50p 16.75p 16.75p 12485
31/08/2010 16.75p 17.50p 16.75p 16.75p 2448
27/08/2010 16.75p 17.50p 16.75p 16.75p 34692
26/08/2010 16.75p 16.75p 16.75p 16.75p 0
25/08/2010 16.75p 16.75p 16.75p 16.75p 0
24/08/2010 16.75p 16.75p 16.75p 16.75p 0
23/08/2010 16.75p 16.75p 16.75p 16.75p 0
20/08/2010 16.75p 16.75p 16.75p 16.75p 0
19/08/2010 16.75p 16.75p 16.75p 16.75p 0
18/08/2010 16.75p 16.75p 16.75p 16.75p 0
17/08/2010 16.75p 16.75p 16.75p 16.75p 0
16/08/2010 16.75p 16.75p 16.75p 16.75p 0
13/08/2010 16.75p 16.75p 16.75p 16.75p 0
12/08/2010 16.75p 16.75p 16.75p 16.75p 0
11/08/2010 16.75p 16.75p 16.75p 16.75p 0
10/08/2010 16.75p 16.75p 16.75p 16.75p 0
09/08/2010 16.75p 16.75p 16.75p 16.75p 0
06/08/2010 16.75p 16.75p 16.75p 16.75p 0
05/08/2010 16.75p 16.75p 16.75p 16.75p 0
04/08/2010 16.75p 16.75p 16.75p 16.75p 0
03/08/2010 16.75p 17.10p 16.75p 16.75p 17500
02/08/2010 17.00p 17.00p 16.00p 16.75p 20000
30/07/2010 17.00p 17.00p 17.00p 17.00p 0
29/07/2010 17.00p 17.00p 17.00p 17.00p 0
28/07/2010 17.00p 17.00p 17.00p 17.00p 0
27/07/2010 17.00p 17.00p 17.00p 17.00p 0
26/07/2010 17.00p 17.00p 17.00p 17.00p 0
23/07/2010 17.00p 17.00p 17.00p 17.00p 0
22/07/2010 17.00p 18.00p 17.00p 17.00p 3500
21/07/2010 17.00p 17.00p 16.00p 17.00p 21669
20/07/2010 17.00p 17.00p 17.00p 17.00p 0
19/07/2010 17.00p 17.00p 17.00p 17.00p 0
16/07/2010 17.00p 17.00p 17.00p 17.00p 0
15/07/2010 17.00p 17.00p 16.13p 17.00p 9000
14/07/2010 17.00p 17.40p 17.00p 17.00p 30000
13/07/2010 17.25p 17.25p 16.50p 17.25p 12500
12/07/2010 17.25p 17.25p 17.25p 17.25p 0
09/07/2010 17.25p 17.60p 17.25p 17.25p 5000
08/07/2010 17.25p 17.25p 17.25p 17.25p 0
07/07/2010 17.25p 17.25p 17.25p 17.25p 0
06/07/2010 17.25p 17.25p 17.25p 17.25p 0
05/07/2010 17.25p 17.25p 17.25p 17.25p 0
02/07/2010 17.25p 17.25p 17.25p 17.25p 0
01/07/2010 17.25p 17.25p 17.25p 17.25p 0
30/06/2010 17.25p 17.25p 17.00p 17.25p 0
29/06/2010 17.25p 17.25p 17.25p 17.25p 0
28/06/2010 17.25p 17.25p 17.25p 17.25p 0
25/06/2010 17.25p 17.25p 17.25p 17.25p 0
24/06/2010 17.50p 17.50p 17.00p 17.25p 10000
23/06/2010 17.50p 17.50p 17.50p 17.50p 0
22/06/2010 17.50p 17.50p 17.50p 17.50p 0
21/06/2010 17.50p 17.50p 17.50p 17.50p 0
18/06/2010 17.50p 17.50p 17.50p 17.50p 0
17/06/2010 17.50p 17.50p 17.50p 17.50p 0
16/06/2010 17.50p 17.50p 17.00p 17.50p 10000
15/06/2010 17.50p 17.50p 17.50p 17.50p 0
14/06/2010 17.50p 17.50p 17.50p 17.50p 0
11/06/2010 17.50p 17.50p 17.50p 17.50p 0
10/06/2010 17.50p 17.50p 17.00p 17.50p 24500
09/06/2010 17.50p 17.50p 17.50p 17.50p 0
08/06/2010 17.50p 17.50p 17.50p 17.50p 0
07/06/2010 17.50p 17.50p 17.25p 17.50p 0
04/06/2010 17.50p 17.50p 17.50p 17.50p 0
03/06/2010 17.50p 17.50p 17.30p 17.50p 916
02/06/2010 17.50p 17.50p 17.50p 17.50p 0
01/06/2010 17.50p 17.50p 17.50p 17.50p 0
28/05/2010 17.50p 17.50p 17.50p 17.50p 0
27/05/2010 17.50p 17.80p 17.25p 17.50p 43296
26/05/2010 17.50p 17.75p 17.30p 17.50p 1000
25/05/2010 17.50p 17.50p 17.50p 17.50p 0
24/05/2010 17.50p 17.50p 17.30p 17.50p 605
21/05/2010 17.50p 17.58p 17.50p 17.50p 16616
20/05/2010 17.75p 17.75p 17.50p 17.50p 12948
19/05/2010 17.75p 17.75p 17.75p 17.75p 0
18/05/2010 17.75p 17.75p 17.75p 17.75p 0
17/05/2010 17.75p 17.75p 17.75p 17.75p 0
14/05/2010 17.75p 17.75p 17.75p 17.75p 0
13/05/2010 17.75p 17.75p 17.50p 17.75p 443
12/05/2010 16.50p 17.75p 16.50p 17.75p 12000
11/05/2010 16.50p 17.50p 15.85p 16.50p 80500
10/05/2010 16.00p 16.50p 16.00p 16.50p 34500
07/05/2010 15.75p 15.75p 15.75p 15.75p 0
06/05/2010 15.75p 15.75p 15.75p 15.75p 0
05/05/2010 15.75p 15.75p 15.75p 15.75p 0
04/05/2010 15.75p 15.75p 15.38p 15.75p 2000
30/04/2010 15.75p 15.75p 15.75p 15.75p 0
29/04/2010 15.75p 15.75p 15.75p 15.75p 0
28/04/2010 15.75p 15.75p 15.75p 15.75p 0
27/04/2010 15.75p 15.75p 15.75p 15.75p 0
26/04/2010 15.75p 15.75p 15.75p 15.75p 0
23/04/2010 15.75p 15.75p 15.75p 15.75p 0
22/04/2010 15.75p 15.75p 15.75p 15.75p 0
21/04/2010 15.75p 16.20p 15.75p 15.75p 16000
20/04/2010 15.75p 15.75p 15.25p 15.75p 75000
19/04/2010 15.75p 15.75p 15.75p 15.75p 0
16/04/2010 15.75p 15.75p 15.75p 15.75p 0
15/04/2010 15.75p 15.75p 15.75p 15.75p 0
14/04/2010 15.75p 16.50p 15.75p 15.75p 4500
13/04/2010 15.75p 15.75p 15.75p 15.75p 0
12/04/2010 15.75p 15.75p 15.75p 15.75p 0
09/04/2010 15.75p 15.75p 15.75p 15.75p 0
08/04/2010 15.75p 15.75p 15.75p 15.75p 0
07/04/2010 15.75p 15.75p 15.75p 15.75p 0
06/04/2010 15.75p 15.75p 15.75p 15.75p 0
01/04/2010 15.75p 15.75p 15.75p 15.75p 0
31/03/2010 15.75p 15.75p 15.45p 15.75p 1000
30/03/2010 15.50p 16.50p 15.50p 15.75p 58982
29/03/2010 15.50p 15.50p 15.22p 15.50p 6000
26/03/2010 14.00p 14.00p 14.00p 14.00p 0
25/03/2010 14.00p 14.00p 14.00p 14.00p 0
24/03/2010 14.00p 14.00p 13.47p 14.00p 21345
23/03/2010 13.75p 14.25p 13.42p 14.00p 43978
22/03/2010 13.75p 13.75p 13.75p 13.75p 0
19/03/2010 13.75p 13.75p 13.42p 13.75p 13333
18/03/2010 13.75p 13.75p 13.75p 13.75p 0
17/03/2010 13.75p 13.75p 13.75p 13.75p 0
16/03/2010 13.75p 13.75p 13.75p 13.75p 0
15/03/2010 13.75p 13.75p 13.75p 13.75p 0
12/03/2010 13.75p 13.75p 13.25p 13.75p 50400
11/03/2010 13.75p 13.75p 13.75p 13.75p 0
10/03/2010 13.75p 13.75p 13.75p 13.75p 0
09/03/2010 13.75p 13.75p 13.75p 13.75p 0
08/03/2010 13.75p 14.50p 13.55p 13.75p 37240
05/03/2010 13.75p 13.75p 13.75p 13.75p 0
04/03/2010 13.75p 14.50p 13.75p 13.75p 16000
03/03/2010 13.75p 13.75p 13.39p 13.75p 2420
02/03/2010 13.75p 13.75p 13.39p 13.75p 17000
01/03/2010 13.75p 13.75p 13.75p 13.75p 0
26/02/2010 13.75p 13.75p 13.75p 13.75p 0
25/02/2010 13.75p 13.75p 13.39p 13.75p 25
24/02/2010 13.75p 13.75p 13.75p 13.75p 0
23/02/2010 13.75p 13.75p 13.75p 13.75p 0
22/02/2010 13.75p 13.75p 13.75p 13.75p 0
19/02/2010 13.75p 13.75p 13.75p 13.75p 0
18/02/2010 13.75p 13.75p 13.75p 13.75p 0
17/02/2010 13.75p 14.00p 13.75p 13.75p 481639
16/02/2010 13.75p 13.75p 13.75p 13.75p 0
15/02/2010 13.75p 13.75p 13.75p 13.75p 0
12/02/2010 13.75p 13.75p 13.39p 13.75p 10000
11/02/2010 13.75p 13.75p 13.75p 13.75p 0
10/02/2010 13.75p 13.75p 13.75p 13.75p 0
09/02/2010 13.75p 14.00p 13.39p 13.75p 57390
08/02/2010 13.75p 13.75p 13.39p 13.75p 135
05/02/2010 13.75p 13.75p 13.35p 13.75p 6000
04/02/2010 13.75p 13.75p 13.75p 13.75p 0
03/02/2010 13.75p 13.75p 13.75p 13.75p 0
02/02/2010 13.75p 13.75p 13.75p 13.75p 0
01/02/2010 13.75p 13.75p 13.39p 13.75p 488
29/01/2010 13.75p 13.75p 13.75p 13.75p 0
28/01/2010 13.75p 13.75p 13.75p 13.75p 0
27/01/2010 13.75p 13.75p 13.75p 13.75p 0
26/01/2010 13.75p 13.75p 13.75p 13.75p 0
25/01/2010 13.75p 13.75p 13.39p 13.75p 10000
22/01/2010 14.00p 14.00p 13.05p 13.75p 354000
21/01/2010 14.00p 14.00p 14.00p 14.00p 0
20/01/2010 14.00p 14.00p 14.00p 14.00p 0
19/01/2010 14.00p 14.00p 14.00p 14.00p 0
18/01/2010 14.00p 14.00p 13.63p 14.00p 53000
15/01/2010 14.00p 14.00p 14.00p 14.00p 0
14/01/2010 14.00p 14.00p 14.00p 14.00p 0
13/01/2010 14.00p 14.00p 13.53p 14.00p 9825
12/01/2010 14.00p 14.00p 14.00p 14.00p 0
11/01/2010 14.00p 14.00p 14.00p 14.00p 0
08/01/2010 14.00p 14.00p 13.53p 14.00p 3100
07/01/2010 14.00p 14.00p 14.00p 14.00p 0
06/01/2010 14.00p 14.00p 13.53p 14.00p 5810
05/01/2010 14.00p 14.00p 14.00p 14.00p 0
04/01/2010 14.00p 14.00p 14.00p 14.00p 0
31/12/2009 14.00p 14.00p 13.53p 14.00p 30620
30/12/2009 14.00p 14.00p 14.00p 14.00p 0
29/12/2009 14.00p 14.00p 14.00p 14.00p 0
24/12/2009 14.00p 14.00p 14.00p 14.00p 0
23/12/2009 14.00p 14.00p 14.00p 14.00p 0
22/12/2009 14.00p 14.00p 14.00p 14.00p 0
21/12/2009 14.00p 14.00p 14.00p 14.00p 0
18/12/2009 14.00p 14.00p 14.00p 14.00p 0
17/12/2009 14.00p 14.00p 14.00p 14.00p 0
16/12/2009 14.00p 14.00p 14.00p 14.00p 0
15/12/2009 13.50p 14.00p 13.50p 14.00p 0
14/12/2009 13.50p 13.50p 13.50p 13.50p 0
11/12/2009 12.25p 14.00p 12.25p 13.50p 100000
10/12/2009 12.25p 12.25p 12.25p 12.25p 0
09/12/2009 11.50p 12.50p 10.50p 12.25p 39000
08/12/2009 13.00p 13.00p 12.10p 13.00p 1200

*Close Price adjusted for both dividends and splits