Leeds Group (LDSG) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
21/12/2020 18.50p 18.50p 17.00p 18.50p 9513
18/12/2020 18.50p 18.50p 18.50p 18.50p 0
17/12/2020 18.50p 18.50p 18.50p 18.50p 0
16/12/2020 18.50p 18.50p 18.50p 18.50p 0
15/12/2020 18.50p 18.50p 18.50p 18.50p 0
14/12/2020 18.50p 18.50p 18.50p 18.50p 0
11/12/2020 18.50p 18.50p 18.50p 18.50p 0
10/12/2020 18.50p 18.50p 18.50p 18.50p 0
09/12/2020 18.50p 18.50p 18.50p 18.50p 0
08/12/2020 18.50p 18.50p 18.25p 18.50p 208
07/12/2020 18.00p 19.00p 18.00p 18.50p 2568
04/12/2020 18.00p 18.00p 18.00p 18.00p 0
03/12/2020 17.50p 19.00p 17.50p 18.00p 5510
02/12/2020 17.50p 17.50p 17.50p 17.50p 0
01/12/2020 17.50p 17.50p 17.50p 17.50p 0
30/11/2020 17.50p 17.50p 17.50p 17.50p 0
27/11/2020 17.50p 17.50p 17.00p 17.50p 17743
26/11/2020 17.50p 18.00p 17.50p 17.50p 25000
25/11/2020 16.50p 17.50p 16.50p 17.50p 20000
24/11/2020 16.50p 16.50p 16.50p 16.50p 150000
23/11/2020 16.50p 16.50p 16.50p 16.50p 0
20/11/2020 16.50p 17.85p 15.50p 16.50p 5840
19/11/2020 16.50p 16.50p 15.50p 16.50p 160
18/11/2020 15.50p 16.50p 15.30p 16.50p 10332
17/11/2020 15.00p 16.00p 15.00p 15.50p 50000
16/11/2020 14.50p 15.00p 13.00p 15.00p 25409
13/11/2020 14.50p 14.50p 14.50p 14.50p 0
12/11/2020 14.50p 14.50p 14.50p 14.50p 0
10/11/2020 14.50p 14.50p 13.00p 14.50p 759
09/11/2020 14.50p 14.50p 14.50p 14.50p 0
06/11/2020 14.50p 14.50p 14.50p 14.50p 0
05/11/2020 14.50p 14.50p 14.50p 14.50p 0
04/11/2020 14.50p 14.50p 14.50p 14.50p 0
03/11/2020 14.50p 14.50p 14.50p 14.50p 0
02/11/2020 14.50p 14.50p 14.00p 14.00p 35000
30/10/2020 13.50p 13.50p 13.50p 13.50p 0
29/10/2020 13.50p 13.50p 13.50p 13.50p 0
28/10/2020 13.50p 13.50p 13.50p 13.50p 0
27/10/2020 13.50p 13.50p 12.30p 13.50p 939
26/10/2020 12.50p 15.00p 12.50p 13.50p 10115
23/10/2020 12.50p 12.50p 12.50p 12.50p 0
22/10/2020 11.00p 12.50p 11.00p 12.50p 10000
21/10/2020 11.00p 11.00p 10.00p 11.00p 10000
20/10/2020 11.00p 11.00p 11.00p 11.00p 0
19/10/2020 11.00p 11.00p 11.00p 11.00p 0
16/10/2020 11.00p 11.00p 10.50p 11.00p 50000
15/10/2020 11.00p 12.00p 11.00p 11.00p 17500
14/10/2020 11.00p 11.00p 11.00p 11.00p 1567
13/10/2020 11.00p 11.00p 11.00p 11.00p 0
12/10/2020 11.00p 11.00p 11.00p 11.00p 0
09/10/2020 11.00p 12.00p 11.00p 11.00p 244
08/10/2020 11.00p 11.00p 11.00p 11.00p 0
07/10/2020 12.00p 12.00p 11.00p 11.00p 10000
06/10/2020 12.50p 13.00p 12.50p 12.50p 0
05/10/2020 12.50p 13.00p 12.50p 13.00p 3181
02/10/2020 13.50p 14.00p 13.50p 13.50p 0
01/10/2020 14.00p 14.00p 14.00p 14.00p 0
30/09/2020 14.00p 14.00p 14.00p 14.00p 0
29/09/2020 14.00p 14.00p 14.00p 14.00p 0
28/09/2020 13.50p 14.00p 13.50p 14.00p 0
25/09/2020 14.00p 14.00p 14.00p 14.00p 0
24/09/2020 14.00p 14.00p 14.00p 14.00p 0
23/09/2020 14.00p 14.00p 14.00p 14.00p 0
22/09/2020 14.00p 14.00p 14.00p 14.00p 0
21/09/2020 13.50p 14.00p 13.50p 14.00p 0
18/09/2020 15.50p 15.50p 14.00p 14.00p 0
17/09/2020 15.50p 15.50p 15.50p 15.50p 0
16/09/2020 15.50p 15.50p 15.50p 15.50p 0
15/09/2020 15.50p 15.50p 15.50p 15.50p 0
14/09/2020 15.50p 15.50p 15.50p 15.50p 0
11/09/2020 15.50p 15.50p 15.50p 15.50p 0
10/09/2020 15.50p 15.50p 15.50p 15.50p 0
09/09/2020 15.50p 15.50p 15.50p 15.50p 0
08/09/2020 15.50p 15.50p 15.50p 15.50p 0
07/09/2020 15.50p 15.50p 15.50p 15.50p 0
04/09/2020 15.50p 15.50p 15.50p 15.50p 0
03/09/2020 15.50p 15.50p 15.50p 15.50p 0
02/09/2020 15.50p 15.50p 15.50p 15.50p 0
01/09/2020 15.50p 18.00p 15.50p 15.50p 3900
31/08/2020 15.50p 15.50p 15.50p 15.50p 0
28/08/2020 15.50p 15.50p 15.50p 15.50p 0
27/08/2020 15.50p 15.50p 15.50p 15.50p 0
26/08/2020 15.50p 15.50p 15.50p 15.50p 0
25/08/2020 15.50p 15.50p 15.50p 15.50p 0
24/08/2020 15.50p 15.50p 15.50p 15.50p 0
21/08/2020 15.50p 15.50p 15.50p 15.50p 0
20/08/2020 15.50p 15.50p 15.50p 15.50p 0
19/08/2020 15.50p 15.50p 15.50p 15.50p 505
18/08/2020 15.50p 15.50p 15.50p 15.50p 0
17/08/2020 15.50p 15.50p 15.50p 15.50p 0
14/08/2020 15.50p 15.50p 15.50p 15.50p 0
13/08/2020 15.50p 15.50p 15.50p 15.50p 0
12/08/2020 15.50p 15.50p 15.50p 15.50p 0
11/08/2020 15.50p 15.50p 15.50p 15.50p 0
10/08/2020 15.50p 15.50p 15.50p 15.50p 0
07/08/2020 15.50p 15.50p 13.00p 15.50p 6800
06/08/2020 15.50p 15.50p 14.50p 15.50p 12000
05/08/2020 15.50p 15.50p 15.50p 15.50p 0
04/08/2020 14.00p 15.50p 14.00p 15.50p 3346
03/08/2020 12.50p 15.00p 12.50p 14.00p 4598
31/07/2020 12.50p 12.50p 12.50p 12.50p 0
30/07/2020 12.50p 12.50p 12.50p 12.50p 0
29/07/2020 12.50p 12.50p 12.50p 12.50p 0
28/07/2020 12.50p 12.50p 12.50p 12.50p 0
27/07/2020 12.50p 12.50p 12.50p 12.50p 0
24/07/2020 12.50p 12.50p 12.50p 12.50p 0
23/07/2020 12.50p 12.50p 12.50p 12.50p 0
22/07/2020 12.50p 12.50p 12.50p 12.50p 0
21/07/2020 12.50p 14.75p 12.50p 12.50p 3389
20/07/2020 12.50p 12.50p 12.50p 12.50p 0
17/07/2020 12.50p 12.50p 12.50p 12.50p 0
16/07/2020 12.50p 12.50p 12.50p 12.50p 0
15/07/2020 12.50p 12.50p 12.50p 12.50p 0
14/07/2020 12.50p 12.50p 12.50p 12.50p 0
13/07/2020 12.50p 12.50p 12.50p 12.50p 0
10/07/2020 11.00p 13.00p 11.00p 12.50p 5000
09/07/2020 11.00p 11.00p 11.00p 11.00p 0
08/07/2020 11.00p 11.00p 11.00p 11.00p 0
07/07/2020 11.00p 12.80p 11.00p 11.00p 33623
06/07/2020 11.00p 11.00p 11.00p 11.00p 0
03/07/2020 11.00p 11.00p 11.00p 11.00p 0
02/07/2020 11.00p 11.00p 11.00p 11.00p 0
01/07/2020 11.00p 11.00p 11.00p 11.00p 0
30/06/2020 11.00p 11.00p 9.00p 11.00p 20000
29/06/2020 11.00p 11.00p 11.00p 11.00p 0
26/06/2020 11.00p 11.00p 11.00p 11.00p 0
25/06/2020 11.00p 11.00p 11.00p 11.00p 0
24/06/2020 11.00p 11.00p 11.00p 11.00p 0
23/06/2020 11.00p 13.00p 11.00p 11.00p 100
22/06/2020 10.00p 12.00p 10.00p 11.00p 2500
19/06/2020 10.00p 10.00p 10.00p 10.00p 0
18/06/2020 10.00p 10.00p 10.00p 10.00p 0
17/06/2020 10.00p 12.00p 10.00p 10.00p 766
16/06/2020 10.00p 10.00p 10.00p 10.00p 0
15/06/2020 10.00p 10.00p 10.00p 10.00p 0
12/06/2020 10.00p 10.00p 10.00p 10.00p 0
11/06/2020 10.00p 10.00p 10.00p 10.00p 0
10/06/2020 10.00p 10.00p 10.00p 10.00p 0
09/06/2020 10.00p 10.00p 8.60p 10.00p 2060
08/06/2020 10.00p 12.00p 10.00p 10.00p 3627
05/06/2020 10.00p 11.60p 10.00p 10.00p 8207
04/06/2020 10.00p 10.00p 10.00p 10.00p 0
03/06/2020 10.00p 10.00p 10.00p 10.00p 0
02/06/2020 10.00p 10.00p 10.00p 10.00p 0
29/05/2020 10.00p 10.00p 10.00p 10.00p 0
28/05/2020 10.00p 10.00p 10.00p 10.00p 0
27/05/2020 10.00p 10.00p 10.00p 10.00p 0
26/05/2020 10.00p 10.00p 10.00p 10.00p 0
25/05/2020 10.00p 10.00p 10.00p 10.00p 0
22/05/2020 10.00p 10.00p 10.00p 10.00p 0
21/05/2020 10.00p 10.00p 10.00p 10.00p 0
20/05/2020 10.00p 10.00p 10.00p 10.00p 0
19/05/2020 10.00p 10.00p 10.00p 10.00p 0
18/05/2020 10.00p 10.00p 8.00p 10.00p 1515
15/05/2020 10.00p 11.60p 10.00p 10.00p 5905
14/05/2020 10.00p 11.60p 10.00p 10.00p 414
13/05/2020 10.00p 10.00p 8.00p 10.00p 754
12/05/2020 10.00p 10.00p 10.00p 10.00p 0
11/05/2020 10.00p 10.00p 10.00p 10.00p 0
08/05/2020 10.00p 10.00p 10.00p 10.00p 0
07/05/2020 10.00p 10.00p 10.00p 10.00p 0
06/05/2020 10.00p 10.00p 10.00p 10.00p 0
05/05/2020 10.00p 10.00p 10.00p 10.00p 0
04/05/2020 10.00p 11.60p 10.00p 10.00p 2419
01/05/2020 10.00p 11.60p 10.00p 10.00p 1974
30/04/2020 10.00p 10.00p 8.00p 10.00p 8
29/04/2020 10.00p 10.00p 10.00p 10.00p 0
28/04/2020 10.00p 10.00p 10.00p 10.00p 0
27/04/2020 10.00p 10.00p 10.00p 10.00p 0
24/04/2020 10.00p 10.00p 10.00p 10.00p 0
23/04/2020 10.00p 10.00p 10.00p 10.00p 0
22/04/2020 10.00p 10.00p 8.40p 10.00p 7395
21/04/2020 9.50p 12.00p 9.50p 10.00p 10000
20/04/2020 9.50p 11.50p 9.50p 9.50p 479
17/04/2020 9.50p 10.00p 9.50p 9.50p 982
16/04/2020 9.50p 9.50p 7.50p 9.50p 527
15/04/2020 9.50p 9.50p 9.50p 9.50p 0
14/04/2020 9.50p 11.75p 9.50p 9.50p 3723
13/04/2020 9.50p 9.50p 9.50p 9.50p 0
10/04/2020 9.50p 9.50p 9.50p 9.50p 0
09/04/2020 9.50p 9.50p 9.50p 9.50p 0
08/04/2020 9.50p 9.50p 9.50p 9.50p 0
07/04/2020 9.50p 9.50p 9.50p 9.50p 0
06/04/2020 9.50p 11.75p 9.50p 9.50p 300
03/04/2020 9.50p 11.50p 8.20p 9.50p 15252
02/04/2020 9.50p 9.50p 9.50p 9.50p 0
01/04/2020 9.50p 9.50p 9.50p 9.50p 0
31/03/2020 8.50p 10.00p 8.50p 9.50p 104885
30/03/2020 11.00p 11.00p 11.00p 11.00p 0
27/03/2020 11.00p 11.00p 11.00p 11.00p 0
26/03/2020 11.00p 11.00p 11.00p 11.00p 0
25/03/2020 11.00p 11.00p 11.00p 11.00p 0
24/03/2020 11.00p 11.00p 11.00p 11.00p 0
23/03/2020 11.00p 11.00p 11.00p 11.00p 0
20/03/2020 11.00p 11.00p 11.00p 11.00p 0
19/03/2020 11.00p 11.00p 11.00p 11.00p 0
18/03/2020 12.50p 12.50p 10.00p 11.00p 1000
17/03/2020 12.50p 12.50p 12.50p 12.50p 0
16/03/2020 12.50p 12.50p 12.50p 12.50p 0
13/03/2020 14.50p 14.50p 12.00p 12.50p 5212

*Close Price adjusted for both dividends and splits