Logistics Development Group (LDG) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Logistics Development Group

Date Open High Low Close* Volume
24/02/2022 13.85p 14.00p 13.60p 13.75p 2112756
23/02/2022 13.55p 13.99p 13.51p 13.72p 2366241
22/02/2022 13.50p 13.60p 13.40p 13.50p 1170725
21/02/2022 13.55p 13.60p 13.30p 13.50p 2195388
18/02/2022 13.80p 13.80p 13.40p 13.40p 445898
17/02/2022 13.65p 13.80p 13.60p 13.70p 2023026
16/02/2022 13.55p 13.70p 13.50p 13.65p 1004684
15/02/2022 13.45p 13.60p 13.40p 13.55p 801502
14/02/2022 13.85p 13.90p 13.45p 13.45p 1316287
11/02/2022 13.80p 13.95p 13.70p 13.80p 856967
10/02/2022 13.70p 13.80p 13.64p 13.80p 620849
09/02/2022 13.70p 13.78p 13.60p 13.60p 983967
08/02/2022 13.70p 13.78p 13.60p 13.70p 5902135
07/02/2022 13.65p 13.80p 13.60p 13.70p 954967
04/02/2022 13.65p 13.80p 13.56p 13.60p 611702
03/02/2022 13.65p 13.79p 13.50p 13.65p 869947
02/02/2022 13.65p 13.80p 13.50p 13.65p 2118275
01/02/2022 13.55p 14.20p 13.00p 13.84p 5695134
31/01/2022 13.20p 13.96p 13.15p 13.20p 873391
28/01/2022 13.20p 13.30p 13.00p 13.30p 990240
27/01/2022 12.85p 13.40p 12.80p 13.25p 1801532
26/01/2022 12.95p 12.95p 12.30p 12.85p 10617323
25/01/2022 12.70p 13.02p 12.60p 12.82p 928912
24/01/2022 13.45p 13.50p 12.70p 12.70p 1989999
21/01/2022 13.55p 13.70p 13.30p 13.60p 481775
20/01/2022 13.65p 13.70p 13.50p 13.60p 465245
19/01/2022 13.65p 13.80p 13.54p 13.80p 642392
18/01/2022 13.90p 14.00p 13.50p 13.65p 270906
17/01/2022 13.90p 14.00p 13.70p 14.00p 994869
14/01/2022 13.05p 15.30p 12.90p 13.90p 8283806
13/01/2022 12.90p 13.10p 12.90p 13.05p 295192
12/01/2022 12.70p 12.99p 12.66p 12.90p 1135251
10/01/2022 13.00p 13.00p 12.81p 12.95p 422972
07/01/2022 13.05p 13.05p 12.90p 13.00p 438474
06/01/2022 13.10p 13.20p 12.75p 13.05p 1100611
05/01/2022 13.05p 13.20p 12.90p 13.10p 201532
04/01/2022 13.05p 13.20p 12.90p 13.00p 875906
03/01/2022 12.85p 13.00p 12.80p 12.95p 165294
31/12/2021 12.85p 13.00p 12.80p 12.95p 165294
30/12/2021 12.55p 13.00p 12.54p 12.85p 472371
29/12/2021 12.40p 12.59p 12.24p 12.55p 984391
28/12/2021 12.35p 12.45p 12.24p 12.35p 21154
27/12/2021 12.35p 12.45p 12.24p 12.35p 21154
24/12/2021 12.35p 12.45p 12.24p 12.35p 21154
23/12/2021 12.30p 12.50p 12.20p 12.35p 800544
22/12/2021 12.50p 12.50p 12.20p 12.30p 3058892
21/12/2021 12.50p 12.60p 12.43p 12.50p 1195229
20/12/2021 12.45p 12.50p 12.40p 12.50p 428336
17/12/2021 12.70p 12.74p 12.40p 12.45p 992833
16/12/2021 12.45p 12.75p 12.39p 12.75p 1413386
15/12/2021 12.95p 12.95p 12.00p 12.45p 2955287
14/12/2021 13.25p 13.25p 12.83p 12.95p 141854
13/12/2021 13.25p 13.25p 12.90p 13.25p 269242
10/12/2021 12.85p 13.40p 12.85p 13.25p 1620874
09/12/2021 12.60p 13.00p 12.28p 12.85p 1422094
08/12/2021 12.90p 13.00p 12.50p 12.60p 728974
07/12/2021 13.05p 13.10p 12.80p 12.90p 1074322
06/12/2021 13.20p 13.20p 12.80p 13.00p 246790
03/12/2021 13.00p 13.30p 12.80p 13.20p 1697940
02/12/2021 13.00p 13.16p 12.93p 13.00p 876783
01/12/2021 12.85p 13.20p 12.70p 13.10p 694050
30/11/2021 12.80p 13.05p 12.68p 12.85p 1062602
29/11/2021 13.10p 13.10p 12.80p 12.80p 2864942
26/11/2021 13.60p 13.60p 12.90p 13.10p 2956303
25/11/2021 13.65p 13.82p 13.30p 13.60p 392782
24/11/2021 13.60p 13.80p 13.30p 13.50p 1057450
23/11/2021 13.55p 13.80p 13.04p 13.60p 1765878
22/11/2021 13.45p 13.70p 13.38p 13.38p 330319
19/11/2021 13.45p 13.51p 13.45p 13.45p 114908
18/11/2021 13.45p 13.78p 13.45p 13.50p 421589
17/11/2021 13.45p 13.70p 13.40p 13.45p 355946
16/11/2021 13.35p 13.70p 13.10p 13.45p 627430
15/11/2021 13.55p 13.62p 13.20p 13.40p 537107
12/11/2021 13.55p 13.65p 13.40p 13.55p 267735
11/11/2021 13.60p 13.80p 13.40p 13.40p 714012
10/11/2021 13.65p 13.80p 13.40p 13.60p 2285454
09/11/2021 13.80p 14.20p 13.35p 13.65p 4584322
08/11/2021 12.35p 13.88p 12.20p 13.85p 4185666
05/11/2021 12.35p 12.50p 12.00p 12.35p 1287697
04/11/2021 12.50p 12.50p 12.20p 12.20p 442557
03/11/2021 12.50p 12.50p 12.20p 12.50p 341074
02/11/2021 12.20p 12.60p 12.19p 12.50p 1234467
01/11/2021 12.35p 12.40p 12.00p 12.20p 1868470
29/10/2021 12.40p 12.62p 12.08p 12.35p 1095405
28/10/2021 12.40p 12.49p 12.30p 12.40p 1054090
27/10/2021 12.60p 12.80p 12.20p 12.40p 1527698
26/10/2021 12.90p 12.90p 12.40p 12.65p 1060345
25/10/2021 13.10p 13.20p 12.80p 12.90p 1451698
22/10/2021 13.15p 13.20p 12.82p 13.10p 214866
21/10/2021 13.25p 13.25p 13.00p 13.15p 442532
20/10/2021 13.35p 13.50p 13.10p 13.25p 766709
19/10/2021 12.85p 13.42p 12.80p 13.35p 1234502
18/10/2021 13.20p 13.40p 12.70p 12.85p 1254611
15/10/2021 12.85p 13.30p 12.80p 13.20p 412505
14/10/2021 12.60p 13.00p 12.50p 12.85p 2095137
13/10/2021 12.40p 12.66p 11.88p 12.52p 406284
12/10/2021 12.50p 12.60p 12.18p 12.20p 1485800
11/10/2021 12.55p 12.60p 12.24p 12.50p 263291
08/10/2021 12.50p 12.70p 12.31p 12.55p 549915
07/10/2021 12.35p 12.70p 12.20p 12.50p 850381
06/10/2021 12.75p 12.78p 12.20p 12.22p 2829897
05/10/2021 12.90p 12.90p 12.50p 12.80p 1401448
04/10/2021 13.25p 13.30p 12.88p 12.90p 1452474
01/10/2021 13.20p 13.40p 13.00p 13.25p 2451098
30/09/2021 13.25p 13.40p 13.00p 13.00p 2227688
29/09/2021 13.25p 13.25p 13.00p 13.25p 238617
28/09/2021 13.15p 13.50p 13.00p 13.25p 2269068
27/09/2021 13.15p 13.50p 12.82p 13.00p 3053960
24/09/2021 13.20p 13.30p 13.00p 13.15p 1755283
23/09/2021 13.35p 13.47p 13.10p 13.20p 541629
22/09/2021 13.40p 13.50p 13.06p 13.20p 1259422
21/09/2021 13.40p 13.40p 13.10p 13.10p 1119586
20/09/2021 13.40p 13.42p 13.30p 13.40p 719958
17/09/2021 13.25p 13.70p 13.20p 13.24p 1335587
16/09/2021 13.50p 13.55p 13.20p 13.25p 3087452
15/09/2021 13.45p 13.70p 13.40p 13.55p 591129
14/09/2021 13.40p 13.60p 13.20p 13.45p 679378
13/09/2021 13.45p 13.60p 13.20p 13.40p 1470939
10/09/2021 13.60p 13.70p 13.30p 13.40p 1866128
09/09/2021 13.70p 13.70p 13.40p 13.60p 1167640
08/09/2021 13.40p 13.72p 13.30p 13.70p 433292
07/09/2021 13.60p 13.70p 13.40p 13.45p 1128959
06/09/2021 14.05p 14.05p 13.50p 13.60p 2458700
03/09/2021 13.65p 14.40p 13.50p 14.05p 1923999
02/09/2021 13.50p 13.78p 13.20p 13.36p 1569662
01/09/2021 13.70p 13.80p 13.34p 13.55p 389406
31/08/2021 13.70p 13.78p 13.60p 13.70p 465345
30/08/2021 13.70p 13.80p 13.70p 13.70p 719518
27/08/2021 13.70p 13.80p 13.70p 13.70p 719518
26/08/2021 13.90p 14.00p 13.50p 14.00p 1417205
25/08/2021 14.00p 14.18p 13.80p 13.90p 1228926
24/08/2021 14.60p 14.60p 13.88p 14.00p 1622334
23/08/2021 14.75p 15.00p 14.20p 14.60p 1141131
20/08/2021 14.75p 15.15p 14.20p 14.75p 6548839
19/08/2021 13.85p 14.10p 13.70p 13.80p 3214063
18/08/2021 13.85p 14.00p 13.46p 13.85p 1058243
17/08/2021 13.10p 14.40p 12.66p 13.70p 7959886
16/08/2021 13.30p 13.34p 13.00p 13.00p 1542098
13/08/2021 13.35p 13.40p 13.20p 13.30p 847129
12/08/2021 13.35p 13.40p 13.30p 13.35p 545902
11/08/2021 13.35p 13.40p 13.20p 13.35p 879085
10/08/2021 13.35p 13.40p 13.20p 13.35p 1097523
09/08/2021 13.40p 13.42p 13.20p 13.35p 854432
06/08/2021 13.45p 13.50p 13.30p 13.40p 413721
05/08/2021 13.50p 13.60p 13.40p 13.45p 485896
04/08/2021 13.50p 13.60p 13.40p 13.50p 1036506
03/08/2021 13.40p 13.70p 13.20p 13.45p 2640271
02/08/2021 13.45p 13.70p 13.30p 13.40p 709604
30/07/2021 13.40p 13.80p 13.30p 13.55p 917116
29/07/2021 13.75p 13.80p 13.20p 13.40p 1450058
28/07/2021 14.00p 14.10p 13.70p 13.70p 6742270
27/07/2021 14.00p 14.10p 13.90p 14.00p 3089058
26/07/2021 13.95p 14.00p 13.92p 13.95p 3324765
23/07/2021 14.05p 14.30p 13.81p 14.00p 2778923
22/07/2021 14.00p 14.10p 13.96p 14.00p 1929477
21/07/2021 13.95p 14.10p 13.70p 14.00p 2457396
20/07/2021 13.80p 14.09p 13.50p 14.00p 4260834
19/07/2021 13.95p 14.20p 13.60p 14.00p 8502061
16/07/2021 13.80p 14.10p 13.70p 13.94p 1307726
15/07/2021 13.95p 14.00p 13.60p 13.80p 4519911
14/07/2021 14.00p 14.00p 13.90p 13.92p 4832921
13/07/2021 14.00p 14.10p 13.80p 14.00p 5086906
12/07/2021 14.00p 14.10p 13.80p 14.00p 5694784
09/07/2021 13.95p 14.10p 13.80p 14.00p 2967723
08/07/2021 14.15p 14.20p 13.70p 14.00p 7978546
07/07/2021 13.50p 14.50p 13.41p 14.00p 38763420
06/07/2021 13.90p 14.25p 13.14p 13.14p 9417624
05/07/2021 13.35p 14.20p 13.10p 13.90p 18495684
02/07/2021 12.00p 13.80p 11.90p 13.40p 27490124
01/07/2021 15.25p 15.55p 11.00p 12.00p 41996048
30/06/2021 11.50p 12.20p 11.00p 11.75p 2714066
29/06/2021 11.45p 12.00p 11.23p 11.25p 3829277
28/06/2021 10.25p 12.00p 10.15p 11.40p 4667327
25/06/2021 10.30p 10.50p 9.75p 10.25p 686403
24/06/2021 10.35p 10.50p 9.75p 10.30p 1419312
23/06/2021 10.60p 10.70p 10.30p 10.50p 2098924
22/06/2021 11.25p 11.50p 10.50p 10.50p 1320418
21/06/2021 11.35p 11.52p 11.00p 11.25p 260909
18/06/2021 11.25p 11.50p 11.20p 11.35p 928243
17/06/2021 10.85p 11.50p 10.50p 11.25p 1131476
16/06/2021 10.95p 11.05p 10.70p 10.85p 720754
15/06/2021 11.25p 11.50p 10.70p 10.95p 1355218
14/06/2021 10.90p 11.75p 10.40p 11.25p 2143075
11/06/2021 10.90p 11.25p 10.50p 10.90p 980246
10/06/2021 10.75p 11.40p 10.50p 11.05p 2126911
09/06/2021 10.75p 11.00p 10.40p 10.60p 1513987
08/06/2021 9.90p 10.95p 9.86p 10.90p 1569671
07/06/2021 9.88p 10.00p 9.20p 9.90p 3035316
04/06/2021 9.90p 10.00p 9.75p 9.88p 855531
03/06/2021 10.00p 10.50p 9.80p 9.90p 704384
02/06/2021 10.10p 10.19p 9.70p 9.90p 2487427
01/06/2021 10.25p 10.40p 10.00p 10.20p 1317459
31/05/2021 10.25p 10.40p 10.00p 10.10p 735827
28/05/2021 10.25p 10.40p 10.00p 10.10p 735827
27/05/2021 10.25p 10.50p 10.00p 10.00p 1399037
26/05/2021 10.90p 11.00p 10.00p 10.00p 3315690
25/05/2021 11.00p 11.40p 10.50p 10.90p 781979
24/05/2021 11.40p 11.50p 10.60p 11.00p 1171228
21/05/2021 11.40p 11.80p 11.00p 11.40p 272379
20/05/2021 11.75p 11.80p 11.00p 11.48p 642337

*Close Price adjusted for both dividends and splits