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
17/05/2021 10.95p 11.50p 10.70p 11.25p 1413834
14/05/2021 10.95p 11.20p 10.70p 10.95p 1371943
13/05/2021 11.10p 11.60p 10.76p 10.70p 1736491
12/05/2021 10.45p 11.55p 10.40p 11.10p 3597023
11/05/2021 11.05p 11.10p 9.80p 10.50p 7970235
10/05/2021 11.75p 11.87p 11.00p 11.05p 5478040
07/05/2021 12.10p 12.20p 11.50p 11.50p 2011785
06/05/2021 12.50p 13.00p 12.00p 12.10p 1261307
05/05/2021 12.15p 12.30p 12.00p 12.06p 1154923
04/05/2021 12.65p 13.32p 12.00p 12.15p 1377806
03/05/2021 13.05p 13.15p 12.50p 12.68p 1226059
30/04/2021 13.05p 13.15p 12.50p 12.68p 1226059
29/04/2021 13.05p 13.40p 12.80p 13.40p 250974
28/04/2021 12.90p 13.40p 12.60p 13.05p 744481
27/04/2021 12.75p 13.40p 12.70p 13.20p 2123055
26/04/2021 12.20p 13.00p 12.00p 12.75p 1399482
23/04/2021 12.75p 12.78p 12.00p 12.00p 2467484
22/04/2021 13.25p 13.33p 12.25p 12.50p 2509889
21/04/2021 13.25p 13.50p 13.00p 13.25p 183842
20/04/2021 13.15p 13.50p 12.80p 13.25p 527121
19/04/2021 13.30p 13.50p 13.00p 13.15p 1504214
16/04/2021 12.60p 13.50p 11.96p 13.02p 1572021
15/04/2021 13.00p 13.30p 12.50p 12.60p 2125066
14/04/2021 13.60p 13.70p 12.90p 13.10p 2919578
13/04/2021 13.55p 13.72p 13.35p 13.50p 2064009
12/04/2021 13.85p 14.19p 13.00p 13.40p 2380092
09/04/2021 13.80p 14.25p 13.50p 13.85p 1464162
08/04/2021 14.30p 14.48p 13.50p 13.90p 2363582
07/04/2021 13.35p 15.00p 13.20p 14.30p 4658820
06/04/2021 12.15p 14.00p 12.00p 13.35p 6748783
05/04/2021 10.95p 12.85p 10.50p 12.50p 13051180
02/04/2021 10.95p 12.85p 10.50p 12.50p 13051180
01/04/2021 10.95p 12.85p 10.50p 12.50p 13051180
31/03/2021 14.80p 15.00p 11.15p 11.15p 17794682
30/03/2021 16.00p 16.25p 14.75p 14.88p 3758200
29/03/2021 16.00p 16.25p 14.75p 15.60p 5483578
26/03/2021 15.63p 16.25p 15.50p 16.00p 14908481
25/03/2021 15.75p 16.00p 15.25p 15.50p 3407732
24/03/2021 15.88p 16.25p 15.50p 15.70p 2751222
23/03/2021 15.75p 16.25p 15.50p 15.88p 2722487
22/03/2021 15.38p 16.25p 15.00p 15.95p 3746879
19/03/2021 15.88p 16.25p 15.25p 15.38p 3363200
18/03/2021 15.38p 16.25p 15.38p 15.88p 2392241
17/03/2021 14.75p 15.50p 14.50p 15.38p 1345227
16/03/2021 14.50p 15.25p 14.25p 15.00p 2798039
15/03/2021 15.25p 15.50p 14.25p 14.25p 4281189
12/03/2021 15.38p 16.00p 15.00p 15.13p 1515545
11/03/2021 15.58p 15.75p 15.00p 15.38p 3580534
10/03/2021 15.88p 16.00p 15.40p 15.60p 2415445
09/03/2021 15.88p 16.18p 15.65p 15.88p 924544
08/03/2021 15.75p 16.25p 15.50p 15.88p 1224323
05/03/2021 16.00p 16.25p 15.30p 15.30p 4531783
04/03/2021 15.50p 16.25p 15.47p 15.90p 4261689
03/03/2021 15.25p 16.20p 15.20p 15.50p 2364462
02/03/2021 14.62p 15.50p 14.50p 15.50p 4808011
01/03/2021 15.80p 16.50p 14.50p 14.50p 6465337
26/02/2021 14.93p 16.25p 14.74p 16.20p 4047040
25/02/2021 15.75p 15.85p 14.75p 15.13p 6596637
24/02/2021 17.25p 17.50p 15.50p 15.60p 4511345
23/02/2021 17.75p 18.00p 17.00p 17.25p 2961761
22/02/2021 17.87p 18.00p 17.50p 17.75p 1478356
19/02/2021 17.87p 18.00p 17.75p 17.80p 1537825
18/02/2021 18.38p 18.75p 17.05p 18.00p 6376646
17/02/2021 18.50p 19.00p 18.00p 18.20p 3970823
16/02/2021 18.00p 19.75p 17.50p 18.80p 8890229
15/02/2021 16.00p 18.25p 15.75p 17.75p 7684518
12/02/2021 15.50p 16.39p 15.00p 15.95p 2160091
11/02/2021 15.25p 16.00p 14.25p 15.30p 3752287
10/02/2021 15.75p 16.00p 15.00p 15.20p 3449430

*Close Price adjusted for both dividends and splits