Leeds Group (LDSG) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
05/06/2019 22.00p 22.00p 22.00p 22.00p 0
04/06/2019 22.00p 22.00p 22.00p 22.00p 0
03/06/2019 22.00p 22.00p 20.00p 22.00p 14251
31/05/2019 21.00p 21.00p 19.50p 21.00p 15668
30/05/2019 21.00p 21.00p 21.00p 21.00p 0
29/05/2019 20.50p 21.00p 20.50p 21.00p 0
28/05/2019 20.00p 23.00p 19.00p 20.00p 16809
24/05/2019 20.00p 23.00p 20.00p 20.00p 5000
23/05/2019 20.00p 20.00p 20.00p 20.00p 0
22/05/2019 20.00p 20.00p 20.00p 20.00p 0
21/05/2019 20.00p 20.00p 20.00p 20.00p 0
20/05/2019 20.00p 20.00p 20.00p 20.00p 0
17/05/2019 22.50p 25.00p 20.00p 20.00p 352
16/05/2019 22.50p 22.50p 22.50p 22.50p 0
15/05/2019 22.50p 22.50p 22.50p 22.50p 0
14/05/2019 22.50p 22.50p 22.50p 22.50p 0
13/05/2019 22.50p 22.50p 22.50p 22.50p 0
10/05/2019 22.50p 22.50p 22.50p 22.50p 0
09/05/2019 22.50p 22.50p 22.50p 22.50p 0
08/05/2019 22.50p 22.50p 22.50p 22.50p 0
07/05/2019 22.50p 22.50p 22.50p 22.50p 0
03/05/2019 22.50p 22.50p 22.50p 22.50p 0
02/05/2019 22.50p 22.50p 22.50p 22.50p 0
01/05/2019 22.50p 22.50p 22.50p 22.50p 0
30/04/2019 22.50p 22.50p 22.50p 22.50p 0
29/04/2019 22.50p 25.00p 22.50p 22.50p 4180
26/04/2019 22.50p 22.50p 22.50p 22.50p 0
25/04/2019 22.50p 22.50p 22.50p 22.50p 0
24/04/2019 22.50p 22.50p 22.50p 22.50p 0
23/04/2019 22.50p 22.50p 22.50p 22.50p 0
18/04/2019 22.50p 22.50p 22.50p 22.50p 0
17/04/2019 22.50p 22.50p 22.50p 22.50p 0
16/04/2019 22.50p 22.50p 22.50p 22.50p 0
15/04/2019 22.50p 22.50p 22.50p 22.50p 0
12/04/2019 22.50p 22.50p 22.50p 22.50p 0
11/04/2019 22.50p 22.50p 22.50p 22.50p 0
10/04/2019 22.50p 22.50p 22.50p 22.50p 0
09/04/2019 22.50p 22.50p 22.50p 22.50p 0
08/04/2019 22.50p 22.50p 22.50p 22.50p 0
05/04/2019 22.50p 22.50p 22.50p 22.50p 0
04/04/2019 22.50p 22.50p 22.50p 22.50p 0
03/04/2019 23.00p 23.00p 21.50p 22.50p 0
02/04/2019 23.00p 25.00p 23.00p 23.00p 100
01/04/2019 23.00p 25.00p 23.00p 23.00p 12
29/03/2019 23.00p 23.00p 23.00p 23.00p 0
28/03/2019 23.00p 23.00p 21.66p 23.00p 62
27/03/2019 23.00p 23.00p 23.00p 23.00p 0
26/03/2019 21.50p 24.00p 21.50p 23.00p 10000
25/03/2019 19.50p 23.00p 19.50p 21.50p 40000
22/03/2019 24.50p 24.50p 22.00p 23.50p 4140
21/03/2019 24.50p 24.50p 24.50p 24.50p 0
20/03/2019 24.50p 24.50p 24.50p 24.50p 0
19/03/2019 24.50p 24.50p 24.50p 24.50p 0
18/03/2019 24.50p 24.50p 24.50p 24.50p 0
15/03/2019 24.50p 24.50p 24.50p 24.50p 0
14/03/2019 24.50p 24.50p 24.50p 24.50p 0
13/03/2019 24.50p 24.50p 24.50p 24.50p 0
12/03/2019 24.50p 24.50p 24.50p 24.50p 0
11/03/2019 24.50p 25.00p 24.50p 24.50p 0
08/03/2019 25.00p 25.00p 25.00p 25.00p 0
07/03/2019 25.00p 25.00p 25.00p 25.00p 0
06/03/2019 25.00p 25.00p 25.00p 25.00p 0
05/03/2019 25.50p 25.50p 24.00p 25.00p 18410
04/03/2019 25.50p 26.90p 25.50p 25.50p 104
01/03/2019 25.50p 25.50p 25.50p 25.50p 0
28/02/2019 24.50p 25.50p 24.50p 25.50p 2000
27/02/2019 27.00p 27.00p 23.00p 24.00p 13754
26/02/2019 27.00p 27.00p 27.00p 27.00p 0
25/02/2019 27.00p 27.00p 27.00p 27.00p 0
22/02/2019 27.00p 27.00p 27.00p 27.00p 0
21/02/2019 27.00p 27.00p 27.00p 27.00p 0
20/02/2019 27.00p 28.00p 27.00p 27.00p 1000
19/02/2019 27.00p 27.00p 27.00p 27.00p 0
18/02/2019 27.00p 27.00p 27.00p 27.00p 0
15/02/2019 27.00p 27.00p 27.00p 27.00p 0
14/02/2019 27.00p 28.00p 27.00p 27.00p 172
13/02/2019 27.00p 27.00p 27.00p 27.00p 0
12/02/2019 27.00p 27.00p 27.00p 27.00p 0
11/02/2019 27.00p 27.00p 27.00p 27.00p 0
08/02/2019 27.00p 27.00p 27.00p 27.00p 0
07/02/2019 27.00p 27.00p 25.00p 27.00p 50000
06/02/2019 27.00p 27.00p 27.00p 27.00p 8500
05/02/2019 27.00p 27.00p 27.00p 27.00p 0
04/02/2019 27.00p 27.00p 27.00p 27.00p 0
01/02/2019 27.00p 27.00p 27.00p 27.00p 0
31/01/2019 27.00p 27.00p 27.00p 27.00p 0
30/01/2019 27.00p 27.00p 27.00p 27.00p 0
29/01/2019 27.00p 27.00p 27.00p 27.00p 0
28/01/2019 27.00p 29.00p 25.00p 27.00p 22768
25/01/2019 27.00p 27.00p 27.00p 27.00p 0
24/01/2019 27.00p 27.00p 27.00p 27.00p 0
23/01/2019 27.00p 27.00p 27.00p 27.00p 0
22/01/2019 27.00p 27.00p 25.55p 27.00p 12165
21/01/2019 27.00p 27.78p 27.00p 27.00p 1000
18/01/2019 27.00p 27.00p 27.00p 27.00p 0
17/01/2019 27.00p 27.00p 27.00p 27.00p 0
16/01/2019 27.00p 27.00p 27.00p 27.00p 0
15/01/2019 27.00p 27.00p 27.00p 27.00p 0
14/01/2019 27.00p 27.00p 27.00p 27.00p 0
11/01/2019 27.00p 27.00p 27.00p 27.00p 0
10/01/2019 27.00p 27.00p 27.00p 27.00p 0
09/01/2019 27.00p 27.00p 27.00p 27.00p 0
08/01/2019 27.00p 27.00p 27.00p 27.00p 0
07/01/2019 27.00p 27.00p 27.00p 27.00p 0
04/01/2019 27.00p 27.00p 27.00p 27.00p 0
03/01/2019 27.00p 27.00p 27.00p 27.00p 0
02/01/2019 27.00p 27.00p 27.00p 27.00p 0
31/12/2018 27.00p 27.00p 27.00p 27.00p 0
28/12/2018 27.00p 27.00p 27.00p 27.00p 0
27/12/2018 27.00p 27.00p 27.00p 27.00p 0
24/12/2018 27.00p 28.50p 25.00p 27.00p 1200
21/12/2018 27.00p 27.00p 27.00p 27.00p 0
20/12/2018 27.00p 27.00p 27.00p 27.00p 0
19/12/2018 27.00p 27.00p 27.00p 27.00p 0
18/12/2018 27.00p 27.00p 27.00p 27.00p 0
17/12/2018 27.00p 27.00p 25.00p 27.00p 2000
14/12/2018 27.00p 27.00p 27.00p 27.00p 0
13/12/2018 27.00p 27.00p 27.00p 27.00p 0
12/12/2018 27.00p 27.00p 25.00p 27.00p 5000
11/12/2018 27.00p 27.00p 27.00p 27.00p 0
10/12/2018 27.00p 27.00p 27.00p 27.00p 0
07/12/2018 27.00p 27.00p 27.00p 27.00p 0
06/12/2018 27.00p 27.00p 25.00p 27.00p 3500
05/12/2018 27.00p 28.50p 27.00p 27.00p 20000
04/12/2018 27.00p 27.00p 25.00p 27.00p 5000
03/12/2018 27.00p 27.00p 25.00p 27.00p 2500
30/11/2018 27.00p 27.00p 27.00p 27.00p 0
29/11/2018 27.00p 27.00p 27.00p 27.00p 0
28/11/2018 27.00p 27.00p 27.00p 27.00p 0
27/11/2018 27.00p 27.00p 27.00p 27.00p 0
26/11/2018 28.00p 28.50p 27.00p 27.00p 7000
23/11/2018 30.00p 30.00p 28.00p 28.00p 5000
22/11/2018 30.00p 30.00p 30.00p 30.00p 0
21/11/2018 30.00p 30.00p 30.00p 30.00p 0
20/11/2018 30.00p 30.00p 30.00p 30.00p 0
19/11/2018 30.00p 30.00p 30.00p 30.00p 0
16/11/2018 30.00p 30.00p 30.00p 30.00p 0
15/11/2018 30.00p 30.00p 30.00p 30.00p 0
14/11/2018 30.00p 30.00p 28.00p 30.00p 400
13/11/2018 30.00p 30.00p 30.00p 30.00p 0
12/11/2018 31.00p 31.00p 29.00p 30.00p 10143
09/11/2018 31.00p 31.00p 31.00p 31.00p 0
08/11/2018 31.00p 31.00p 31.00p 31.00p 0
07/11/2018 31.00p 31.00p 31.00p 31.00p 0
06/11/2018 31.00p 31.00p 30.55p 31.00p 3000
05/11/2018 31.00p 31.00p 31.00p 31.00p 0
02/11/2018 32.00p 32.00p 30.55p 31.00p 6900
01/11/2018 32.00p 32.00p 30.55p 32.00p 1000
31/10/2018 32.00p 32.00p 32.00p 32.00p 0
30/10/2018 32.00p 32.00p 32.00p 32.00p 0
29/10/2018 32.00p 32.00p 32.00p 32.00p 0
26/10/2018 32.00p 32.00p 32.00p 32.00p 0
25/10/2018 32.00p 32.00p 32.00p 32.00p 0
24/10/2018 32.00p 32.00p 32.00p 32.00p 0
23/10/2018 32.00p 32.00p 32.00p 32.00p 0
22/10/2018 32.00p 32.00p 32.00p 32.00p 0
19/10/2018 32.00p 32.00p 30.55p 32.00p 1500
18/10/2018 32.00p 32.00p 32.00p 32.00p 0
17/10/2018 32.00p 32.00p 32.00p 32.00p 0
16/10/2018 32.00p 32.00p 32.00p 32.00p 0
15/10/2018 32.00p 32.00p 32.00p 32.00p 0
12/10/2018 32.00p 32.00p 30.55p 32.00p 1550
11/10/2018 32.00p 32.00p 32.00p 32.00p 0
10/10/2018 32.00p 32.00p 32.00p 32.00p 0
09/10/2018 31.00p 33.00p 29.00p 32.00p 6803
08/10/2018 31.00p 32.60p 29.55p 31.00p 10034
05/10/2018 31.00p 31.00p 31.00p 31.00p 0
04/10/2018 31.00p 31.00p 31.00p 31.00p 0
03/10/2018 30.00p 31.00p 30.00p 31.00p 0
02/10/2018 30.00p 30.00p 28.00p 30.00p 35150
01/10/2018 30.00p 30.00p 30.00p 30.00p 0
28/09/2018 30.00p 30.00p 30.00p 30.00p 15000
27/09/2018 30.00p 30.00p 30.00p 30.00p 0
26/09/2018 30.00p 31.00p 28.00p 30.00p 3100
25/09/2018 30.00p 30.00p 30.00p 30.00p 0
24/09/2018 30.00p 30.00p 30.00p 30.00p 0
21/09/2018 30.00p 30.00p 30.00p 30.00p 0
20/09/2018 30.00p 30.00p 30.00p 30.00p 0
19/09/2018 30.00p 30.00p 30.00p 30.00p 0
18/09/2018 30.00p 30.00p 30.00p 30.00p 0
17/09/2018 30.00p 30.00p 30.00p 30.00p 0
14/09/2018 30.00p 30.00p 28.00p 30.00p 2
13/09/2018 30.00p 30.00p 30.00p 30.00p 0
12/09/2018 30.00p 30.00p 30.00p 30.00p 0
11/09/2018 30.00p 30.00p 30.00p 30.00p 0
10/09/2018 30.00p 30.00p 30.00p 30.00p 0
07/09/2018 30.00p 30.00p 28.55p 30.00p 5000
06/09/2018 30.00p 30.00p 30.00p 30.00p 0
05/09/2018 30.00p 30.00p 30.00p 30.00p 0
04/09/2018 30.00p 30.00p 30.00p 30.00p 0
03/09/2018 30.00p 30.00p 28.55p 30.00p 5000
31/08/2018 30.00p 32.00p 28.00p 30.00p 1150
30/08/2018 30.00p 30.00p 30.00p 30.00p 0
29/08/2018 30.00p 30.00p 30.00p 30.00p 0
28/08/2018 30.00p 30.00p 30.00p 30.00p 0
24/08/2018 30.00p 30.00p 30.00p 30.00p 0
23/08/2018 30.00p 30.00p 30.00p 30.00p 0
22/08/2018 30.00p 30.00p 30.00p 30.00p 0
21/08/2018 30.00p 30.00p 30.00p 30.00p 0
20/08/2018 30.00p 30.00p 30.00p 30.00p 0

*Close Price adjusted for both dividends and splits