Leeds Group (LDSG) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
18/01/2017 37.50p 37.50p 35.50p 37.50p 2629
17/01/2017 37.50p 37.50p 37.50p 37.50p 0
16/01/2017 37.50p 37.50p 37.50p 37.50p 0
13/01/2017 37.50p 37.50p 37.50p 37.50p 0
12/01/2017 37.50p 37.50p 36.00p 37.50p 1000
11/01/2017 37.50p 37.50p 36.00p 37.50p 2000
10/01/2017 37.50p 37.50p 37.50p 37.50p 0
09/01/2017 37.50p 39.00p 37.50p 37.50p 10000
06/01/2017 37.50p 37.50p 37.50p 37.50p 0
05/01/2017 37.50p 38.00p 37.50p 37.50p 0
04/01/2017 38.00p 38.00p 38.00p 38.00p 0
03/01/2017 37.00p 38.00p 37.00p 38.00p 0
30/12/2016 37.00p 37.00p 37.00p 37.00p 0
29/12/2016 37.00p 37.00p 37.00p 37.00p 0
28/12/2016 37.00p 37.00p 37.00p 37.00p 0
23/12/2016 37.00p 37.00p 37.00p 37.00p 0
22/12/2016 37.00p 38.50p 37.00p 37.00p 0
21/12/2016 37.00p 37.00p 37.00p 37.00p 0
20/12/2016 37.00p 37.00p 37.00p 37.00p 0
19/12/2016 37.00p 37.00p 37.00p 37.00p 0
16/12/2016 37.00p 37.00p 37.00p 37.00p 0
15/12/2016 37.00p 37.00p 37.00p 37.00p 0
14/12/2016 37.00p 37.00p 37.00p 37.00p 0
13/12/2016 37.00p 37.00p 37.00p 37.00p 0
12/12/2016 37.00p 37.00p 37.00p 37.00p 0
09/12/2016 37.00p 38.50p 37.00p 37.00p 0
08/12/2016 37.00p 37.00p 37.00p 37.00p 0
07/12/2016 37.00p 37.00p 37.00p 37.00p 0
06/12/2016 37.00p 37.00p 37.00p 37.00p 0
05/12/2016 37.00p 37.00p 37.00p 37.00p 25000
02/12/2016 37.00p 37.00p 37.00p 37.00p 0
01/12/2016 37.00p 37.00p 37.00p 37.00p 0
30/11/2016 37.00p 37.00p 37.00p 37.00p 0
29/11/2016 37.00p 37.45p 37.00p 37.00p 267
28/11/2016 37.00p 37.00p 36.66p 37.00p 258
25/11/2016 37.00p 37.00p 37.00p 37.00p 0
24/11/2016 37.00p 37.00p 37.00p 37.00p 0
23/11/2016 37.00p 37.00p 37.00p 37.00p 2500
22/11/2016 37.00p 38.50p 36.57p 37.00p 7056
21/11/2016 37.00p 37.00p 37.00p 37.00p 0
18/11/2016 37.00p 38.50p 37.00p 37.00p 0
17/11/2016 37.00p 37.00p 37.00p 37.00p 0
16/11/2016 36.50p 37.00p 36.50p 37.00p 0
15/11/2016 36.50p 36.50p 36.50p 36.50p 0
14/11/2016 36.50p 36.50p 36.50p 36.50p 0
11/11/2016 36.50p 36.50p 36.50p 36.50p 0
10/11/2016 36.50p 36.50p 36.50p 36.50p 0
09/11/2016 36.50p 36.50p 36.50p 36.50p 0
08/11/2016 36.50p 37.50p 36.50p 36.50p 0
07/11/2016 36.50p 36.50p 36.50p 36.50p 0
04/11/2016 36.50p 36.50p 36.50p 36.50p 0
03/11/2016 36.00p 37.00p 36.00p 36.50p 360
02/11/2016 36.00p 37.00p 36.00p 36.00p 2500
01/11/2016 36.00p 36.00p 36.00p 36.00p 0
31/10/2016 36.00p 37.50p 36.00p 36.00p 0
28/10/2016 36.00p 36.00p 35.60p 36.00p 5847
27/10/2016 36.00p 36.00p 36.00p 36.00p 0
26/10/2016 36.00p 36.00p 36.00p 36.00p 0
25/10/2016 36.00p 37.00p 36.00p 36.00p 1000
24/10/2016 36.00p 36.00p 36.00p 36.00p 0
21/10/2016 36.00p 36.00p 36.00p 36.00p 0
20/10/2016 36.00p 36.00p 36.00p 36.00p 0
19/10/2016 35.00p 37.00p 35.00p 36.00p 10500
18/10/2016 35.00p 35.00p 35.00p 35.00p 0
17/10/2016 35.00p 35.00p 34.50p 35.00p 0
14/10/2016 34.00p 35.50p 34.00p 35.00p 2500
13/10/2016 37.50p 37.50p 34.00p 34.00p 8988
12/10/2016 37.50p 37.50p 37.50p 37.50p 0
11/10/2016 37.50p 37.50p 37.50p 37.50p 0
10/10/2016 37.50p 37.50p 37.50p 37.50p 0
07/10/2016 37.50p 37.50p 37.00p 37.50p 10000
06/10/2016 37.50p 37.50p 37.50p 37.50p 0
05/10/2016 37.50p 37.50p 37.50p 37.50p 0
04/10/2016 37.50p 37.50p 36.65p 37.50p 2599
03/10/2016 37.50p 37.50p 37.50p 37.50p 0
30/09/2016 37.50p 37.50p 37.50p 37.50p 0
29/09/2016 37.50p 37.50p 37.50p 37.50p 0
28/09/2016 37.50p 37.50p 37.50p 37.50p 0
27/09/2016 37.50p 37.50p 37.50p 37.50p 0
26/09/2016 37.50p 37.50p 37.50p 37.50p 0
23/09/2016 37.50p 37.50p 37.50p 37.50p 0
22/09/2016 37.50p 37.50p 37.50p 37.50p 0
21/09/2016 37.50p 37.50p 37.50p 37.50p 0
20/09/2016 37.50p 37.50p 37.50p 37.50p 0
19/09/2016 37.50p 37.50p 37.50p 37.50p 0
16/09/2016 37.50p 37.50p 37.50p 37.50p 0
15/09/2016 37.50p 37.50p 37.50p 37.50p 0
14/09/2016 37.50p 37.50p 37.50p 37.50p 0
13/09/2016 37.50p 37.50p 37.50p 37.50p 0
12/09/2016 37.50p 37.50p 37.50p 37.50p 0
09/09/2016 37.50p 37.50p 37.50p 37.50p 0
08/09/2016 37.50p 37.50p 37.50p 37.50p 0
07/09/2016 37.50p 40.00p 37.40p 37.50p 2652
06/09/2016 37.50p 37.50p 37.50p 37.50p 0
05/09/2016 37.00p 37.50p 37.00p 37.50p 0
02/09/2016 37.00p 37.00p 37.00p 37.00p 0
01/09/2016 37.00p 37.00p 37.00p 37.00p 0
31/08/2016 37.00p 39.00p 36.65p 37.00p 10351
30/08/2016 37.00p 38.00p 37.00p 37.00p 100
26/08/2016 37.00p 38.50p 37.00p 37.00p 25000
25/08/2016 37.00p 37.00p 37.00p 37.00p 0
24/08/2016 37.00p 37.00p 37.00p 37.00p 0
23/08/2016 37.00p 37.00p 37.00p 37.00p 0
22/08/2016 37.00p 37.00p 37.00p 37.00p 0
19/08/2016 37.00p 37.00p 36.65p 37.00p 13539
18/08/2016 37.00p 37.00p 37.00p 37.00p 0
17/08/2016 37.00p 37.50p 37.00p 37.00p 0
16/08/2016 37.00p 37.00p 36.66p 37.00p 5000
15/08/2016 37.00p 37.00p 37.00p 37.00p 0
12/08/2016 37.00p 39.00p 37.00p 37.00p 151
11/08/2016 37.00p 37.00p 36.65p 37.00p 21653
10/08/2016 37.00p 39.00p 36.65p 37.00p 14405
09/08/2016 37.00p 37.00p 37.00p 37.00p 0
08/08/2016 37.00p 37.00p 37.00p 37.00p 0
05/08/2016 37.00p 37.00p 37.00p 37.00p 0
04/08/2016 37.00p 37.00p 36.65p 37.00p 4286
03/08/2016 37.00p 37.00p 37.00p 37.00p 0
02/08/2016 37.00p 37.00p 37.00p 37.00p 0
01/08/2016 37.00p 37.00p 36.65p 37.00p 450
29/07/2016 37.00p 43.35p 37.00p 37.00p 16653
28/07/2016 36.00p 38.00p 36.00p 37.00p 2500
27/07/2016 36.50p 36.50p 36.50p 36.50p 0
26/07/2016 36.00p 38.00p 36.00p 36.50p 10703
25/07/2016 36.00p 36.00p 36.00p 36.00p 0
22/07/2016 36.00p 36.00p 36.00p 36.00p 0
21/07/2016 36.00p 36.00p 36.00p 36.00p 0
20/07/2016 36.00p 36.00p 36.00p 36.00p 0
19/07/2016 36.00p 36.00p 36.00p 36.00p 0
18/07/2016 36.00p 36.80p 36.00p 36.00p 5000
15/07/2016 36.00p 36.00p 36.00p 36.00p 0
14/07/2016 36.00p 36.00p 36.00p 36.00p 0
13/07/2016 36.00p 36.00p 36.00p 36.00p 0
12/07/2016 36.00p 36.00p 36.00p 36.00p 0
11/07/2016 36.00p 36.00p 36.00p 36.00p 0
08/07/2016 36.00p 36.80p 36.00p 36.00p 81
07/07/2016 36.00p 36.00p 36.00p 36.00p 0
06/07/2016 36.00p 36.00p 34.00p 36.00p 2000
05/07/2016 36.00p 36.00p 36.00p 36.00p 0
04/07/2016 36.00p 36.80p 36.00p 36.00p 13539
01/07/2016 36.50p 37.10p 35.00p 36.00p 567
30/06/2016 36.50p 36.50p 36.50p 36.50p 0
29/06/2016 36.50p 36.50p 36.50p 36.50p 0
28/06/2016 37.50p 37.50p 33.50p 36.50p 10235
27/06/2016 38.50p 38.50p 36.00p 37.50p 60400
24/06/2016 38.50p 39.00p 38.50p 38.50p 0
23/06/2016 39.00p 39.00p 39.00p 39.00p 0
22/06/2016 39.50p 39.50p 38.20p 39.00p 11052
21/06/2016 39.50p 39.50p 39.50p 39.50p 0
20/06/2016 39.50p 39.50p 39.50p 39.50p 0
17/06/2016 39.50p 39.50p 39.50p 39.50p 0
16/06/2016 39.50p 39.50p 39.50p 39.50p 0
15/06/2016 39.50p 39.50p 39.50p 39.50p 0
14/06/2016 39.50p 39.50p 39.10p 39.50p 1361
13/06/2016 39.50p 39.50p 39.50p 39.50p 0
10/06/2016 39.50p 39.50p 39.50p 39.50p 0
09/06/2016 39.50p 39.50p 39.10p 39.50p 3300
08/06/2016 39.50p 39.50p 39.50p 39.50p 0
07/06/2016 39.50p 39.50p 39.50p 39.50p 0
06/06/2016 39.50p 39.50p 39.50p 39.50p 0
03/06/2016 39.50p 39.50p 39.50p 39.50p 0
02/06/2016 39.50p 39.50p 39.50p 39.50p 0
01/06/2016 39.50p 41.00p 39.50p 39.50p 5000
31/05/2016 39.50p 39.50p 39.50p 39.50p 0
27/05/2016 39.50p 39.50p 39.50p 39.50p 0
26/05/2016 39.50p 39.50p 39.50p 39.50p 0
25/05/2016 39.50p 39.50p 39.50p 39.50p 0
24/05/2016 39.50p 39.50p 39.50p 39.50p 0
23/05/2016 39.50p 39.50p 39.50p 39.50p 0
20/05/2016 39.50p 39.50p 39.50p 39.50p 0
19/05/2016 39.50p 39.50p 39.50p 39.50p 0
18/05/2016 39.50p 39.50p 39.50p 39.50p 0
17/05/2016 39.50p 39.50p 39.50p 39.50p 0
16/05/2016 39.50p 39.50p 39.50p 39.50p 0
13/05/2016 39.00p 39.50p 39.00p 39.50p 0
12/05/2016 39.00p 39.00p 39.00p 39.00p 0
11/05/2016 39.00p 39.00p 39.00p 39.00p 0
10/05/2016 39.00p 39.00p 39.00p 39.00p 0
09/05/2016 39.00p 39.50p 39.00p 39.00p 0
06/05/2016 39.00p 39.00p 39.00p 39.00p 0
05/05/2016 39.00p 39.00p 38.50p 39.00p 0
04/05/2016 39.00p 39.00p 38.35p 39.00p 26004
03/05/2016 39.00p 39.00p 39.00p 39.00p 0
29/04/2016 39.00p 40.90p 38.35p 39.00p 59804
28/04/2016 39.00p 39.00p 39.00p 39.00p 0
27/04/2016 39.00p 41.00p 39.00p 39.00p 58
26/04/2016 39.00p 39.00p 39.00p 39.00p 0
25/04/2016 39.00p 41.00p 39.00p 39.00p 2435
22/04/2016 39.00p 39.00p 39.00p 39.00p 0
21/04/2016 39.00p 39.00p 39.00p 39.00p 0
20/04/2016 39.00p 39.00p 39.00p 39.00p 0
19/04/2016 39.00p 39.50p 39.00p 39.00p 0
18/04/2016 39.00p 39.00p 39.00p 39.00p 0
15/04/2016 39.00p 39.00p 39.00p 39.00p 0
14/04/2016 39.00p 39.00p 39.00p 39.00p 0
13/04/2016 39.00p 39.00p 39.00p 39.00p 0
12/04/2016 39.00p 39.00p 39.00p 39.00p 0
11/04/2016 39.00p 39.00p 38.10p 39.00p 16000
08/04/2016 39.00p 39.00p 38.10p 39.00p 3000
07/04/2016 37.50p 41.00p 37.50p 39.00p 12700
06/04/2016 37.50p 39.50p 37.30p 37.50p 9874

*Close Price adjusted for both dividends and splits