Leaf Clean Energy Co (DI) (LEAF) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Leaf Clean Energy Co (DI)

Date Open High Low Close* Volume
18/04/2019 31.50p 31.50p 31.50p 31.50p 0
17/04/2019 31.50p 31.50p 29.60p 31.50p 8000
16/04/2019 31.50p 31.50p 31.50p 31.50p 0
15/04/2019 31.50p 31.50p 31.40p 31.50p 9458
12/04/2019 31.50p 31.50p 31.50p 31.50p 0
11/04/2019 31.50p 31.50p 29.60p 31.50p 4675
10/04/2019 31.50p 31.50p 29.60p 31.50p 23000
09/04/2019 31.50p 31.50p 31.50p 31.50p 0
08/04/2019 31.50p 31.50p 29.40p 31.50p 15000
05/04/2019 31.50p 31.98p 31.50p 31.50p 5802
04/04/2019 31.50p 31.50p 29.40p 31.50p 30000
03/04/2019 31.50p 31.50p 30.10p 31.50p 17000
02/04/2019 32.50p 34.80p 31.10p 31.50p 39248
01/04/2019 30.00p 35.00p 29.25p 32.50p 67400
29/03/2019 30.00p 30.00p 28.64p 30.00p 24833
28/03/2019 25.50p 32.00p 25.50p 30.00p 150000
27/03/2019 27.50p 27.50p 24.00p 25.50p 30000
26/03/2019 27.50p 27.50p 27.50p 27.50p 0
25/03/2019 27.50p 27.50p 27.50p 27.50p 0
22/03/2019 27.50p 27.50p 26.24p 27.50p 8000
21/03/2019 28.00p 28.50p 27.16p 27.50p 4922
20/03/2019 28.00p 28.00p 27.50p 28.00p 12000
19/03/2019 28.00p 28.65p 28.00p 28.00p 153
18/03/2019 28.00p 28.65p 27.42p 28.00p 8490
15/03/2019 28.00p 28.00p 28.00p 28.00p 4000
14/03/2019 28.00p 29.00p 28.00p 28.00p 18875
13/03/2019 28.00p 28.00p 27.50p 28.00p 8000
12/03/2019 28.50p 28.50p 28.00p 28.00p 10000
11/03/2019 28.00p 30.00p 28.00p 28.50p 9000
08/03/2019 27.50p 27.60p 27.50p 27.50p 5245
07/03/2019 27.50p 27.50p 27.50p 27.50p 0
06/03/2019 27.50p 29.00p 27.50p 27.50p 7079
05/03/2019 23.00p 28.00p 23.00p 27.50p 77500
04/03/2019 21.00p 23.00p 21.00p 23.00p 20000
01/03/2019 21.00p 22.00p 21.00p 21.00p 3220
28/02/2019 19.40p 21.40p 19.40p 21.00p 20000
27/02/2019 19.20p 21.00p 19.20p 19.40p 50000
26/02/2019 19.20p 19.20p 19.20p 19.20p 0
25/02/2019 19.20p 19.20p 19.20p 19.20p 0
22/02/2019 19.20p 19.20p 17.66p 19.20p 5339
21/02/2019 19.20p 19.20p 19.20p 19.20p 0
20/02/2019 19.20p 19.20p 19.20p 19.20p 0
19/02/2019 19.20p 19.20p 19.20p 19.20p 0
18/02/2019 18.50p 19.20p 18.40p 19.20p 45040
15/02/2019 18.50p 18.50p 18.50p 18.50p 200000
14/02/2019 18.50p 18.50p 17.08p 18.50p 61626
13/02/2019 18.50p 18.50p 18.50p 18.50p 0
12/02/2019 18.50p 18.50p 18.50p 18.50p 0
11/02/2019 18.50p 18.50p 18.50p 18.50p 0
08/02/2019 18.50p 18.50p 18.50p 18.50p 0
07/02/2019 18.50p 18.50p 17.08p 18.50p 1112
06/02/2019 18.50p 18.50p 18.50p 18.50p 0
05/02/2019 18.50p 18.50p 18.50p 18.50p 0
04/02/2019 18.50p 18.50p 18.50p 18.50p 0
01/02/2019 18.50p 18.50p 18.50p 18.50p 0
31/01/2019 18.50p 18.50p 18.50p 18.50p 0
30/01/2019 18.50p 18.50p 18.50p 18.50p 0
29/01/2019 18.50p 18.50p 18.50p 18.50p 0
28/01/2019 18.50p 18.50p 18.50p 18.50p 0
25/01/2019 18.50p 18.50p 18.50p 18.50p 0
24/01/2019 18.50p 18.50p 18.50p 18.50p 0
23/01/2019 18.50p 18.50p 18.50p 18.50p 0
22/01/2019 18.50p 18.50p 18.50p 18.50p 0
21/01/2019 18.50p 18.50p 18.50p 18.50p 0
18/01/2019 18.50p 18.50p 18.50p 18.50p 0
17/01/2019 18.50p 18.50p 18.50p 18.50p 0
16/01/2019 18.50p 18.50p 17.08p 18.50p 10000
15/01/2019 18.50p 18.50p 18.50p 18.50p 0
14/01/2019 18.50p 18.50p 17.08p 18.50p 2940
11/01/2019 18.50p 18.50p 17.05p 18.50p 35000
10/01/2019 18.50p 18.50p 18.50p 18.50p 0
09/01/2019 18.50p 18.50p 17.69p 18.50p 6000
08/01/2019 18.50p 18.50p 18.50p 18.50p 0
07/01/2019 18.50p 18.50p 18.50p 18.50p 0
04/01/2019 18.50p 18.50p 18.50p 18.50p 0
03/01/2019 18.50p 18.50p 18.50p 18.50p 0
02/01/2019 18.50p 18.50p 18.50p 18.50p 0
31/12/2018 18.50p 18.50p 17.33p 18.50p 8000
28/12/2018 18.50p 18.50p 18.50p 18.50p 0
27/12/2018 18.50p 18.50p 18.50p 18.50p 0
24/12/2018 18.50p 18.50p 18.50p 18.50p 0
21/12/2018 18.50p 18.50p 17.33p 18.50p 1880
20/12/2018 18.50p 18.50p 18.50p 18.50p 0
19/12/2018 18.50p 18.50p 18.50p 18.50p 0
18/12/2018 18.50p 18.50p 18.50p 18.50p 0
17/12/2018 18.50p 18.50p 18.50p 18.50p 0
14/12/2018 18.50p 18.50p 18.50p 18.50p 0
13/12/2018 18.50p 18.50p 18.50p 18.50p 0
12/12/2018 18.50p 18.50p 18.50p 18.50p 0
11/12/2018 18.50p 18.50p 18.50p 18.50p 0
10/12/2018 18.50p 18.50p 18.50p 18.50p 0
07/12/2018 18.50p 18.50p 17.25p 18.50p 121234
06/12/2018 18.50p 18.50p 18.50p 18.50p 0
05/12/2018 18.50p 18.50p 17.30p 18.50p 9926
04/12/2018 18.50p 18.50p 17.30p 18.50p 8000
03/12/2018 18.50p 18.50p 18.50p 18.50p 0
30/11/2018 18.50p 18.50p 17.30p 18.50p 8000
29/11/2018 18.50p 18.50p 18.50p 18.50p 0
28/11/2018 18.50p 18.50p 17.30p 18.50p 8000
27/11/2018 18.50p 18.50p 18.50p 18.50p 0
26/11/2018 18.50p 18.50p 18.50p 18.50p 0
23/11/2018 18.50p 18.50p 17.45p 18.50p 19800
22/11/2018 18.50p 18.50p 18.50p 18.50p 0
21/11/2018 18.50p 18.50p 18.50p 18.50p 0
20/11/2018 18.50p 18.50p 17.45p 18.50p 7608
19/11/2018 18.50p 18.50p 18.50p 18.50p 1285452
16/11/2018 18.50p 18.50p 18.50p 18.50p 0
15/11/2018 18.50p 18.50p 18.50p 18.50p 0
14/11/2018 18.50p 18.50p 18.50p 18.50p 0
13/11/2018 18.50p 18.50p 17.45p 18.50p 8000
12/11/2018 18.50p 18.50p 17.41p 18.50p 4449
09/11/2018 18.50p 18.50p 17.41p 18.50p 8000
08/11/2018 18.50p 18.50p 18.50p 18.50p 0
07/11/2018 18.50p 18.50p 18.50p 18.50p 0
06/11/2018 18.50p 18.50p 17.40p 18.50p 28002
05/11/2018 18.50p 18.50p 17.39p 18.50p 2564
02/11/2018 18.50p 18.50p 17.39p 18.50p 8000
01/11/2018 18.50p 18.50p 18.50p 18.50p 0
31/10/2018 18.50p 18.50p 18.50p 18.50p 0
30/10/2018 18.50p 18.50p 17.39p 18.50p 8000
29/10/2018 18.50p 18.50p 18.50p 18.50p 0
26/10/2018 18.50p 18.50p 17.38p 18.50p 14694
25/10/2018 18.50p 18.50p 18.50p 18.50p 0
24/10/2018 18.50p 18.50p 18.00p 18.50p 25000
23/10/2018 18.50p 18.50p 17.30p 18.50p 8000
22/10/2018 18.50p 18.50p 18.50p 18.50p 0
19/10/2018 18.50p 18.50p 17.28p 18.50p 8000
18/10/2018 18.50p 18.50p 18.50p 18.50p 0
17/10/2018 18.50p 18.50p 18.50p 18.50p 0
16/10/2018 18.50p 18.50p 17.25p 18.50p 8000
15/10/2018 18.50p 18.50p 18.50p 18.50p 0
12/10/2018 18.00p 18.50p 16.00p 18.50p 128200
11/10/2018 18.00p 18.00p 18.00p 18.00p 0
10/10/2018 18.00p 18.00p 18.00p 18.00p 0
09/10/2018 18.00p 18.00p 16.50p 18.00p 8980
08/10/2018 18.00p 18.00p 18.00p 18.00p 0
05/10/2018 18.00p 18.00p 18.00p 18.00p 0
04/10/2018 18.00p 18.00p 18.00p 18.00p 0
03/10/2018 18.00p 18.00p 18.00p 18.00p 0
02/10/2018 18.00p 18.00p 17.98p 18.00p 510
01/10/2018 17.50p 18.00p 16.00p 18.00p 105177
28/09/2018 17.00p 17.50p 16.21p 17.50p 6000
27/09/2018 17.00p 17.00p 16.02p 17.00p 1112
26/09/2018 17.00p 17.00p 17.00p 17.00p 0
25/09/2018 17.00p 17.00p 16.99p 17.00p 605
24/09/2018 17.00p 17.00p 17.00p 17.00p 0
21/09/2018 17.00p 17.00p 17.00p 17.00p 0
20/09/2018 17.00p 17.00p 16.02p 17.00p 2975
19/09/2018 18.00p 18.00p 16.00p 17.00p 7000
18/09/2018 18.00p 18.00p 16.50p 18.00p 29102
17/09/2018 18.50p 18.50p 16.37p 18.00p 17000
14/09/2018 18.50p 18.50p 18.46p 18.50p 7000
13/09/2018 18.50p 18.50p 18.50p 18.50p 0
12/09/2018 18.50p 19.66p 18.33p 18.50p 9543
11/09/2018 18.50p 18.50p 18.50p 18.50p 0
10/09/2018 18.50p 19.37p 17.00p 18.50p 18000
07/09/2018 18.50p 18.50p 17.38p 18.50p 8000
06/09/2018 18.50p 18.50p 18.50p 18.50p 0
05/09/2018 18.50p 18.50p 17.85p 18.50p 8000
04/09/2018 18.50p 18.50p 18.50p 18.50p 0
03/09/2018 19.00p 19.00p 18.10p 18.50p 8000
31/08/2018 19.00p 19.75p 17.85p 19.00p 38000
30/08/2018 19.00p 19.00p 19.00p 19.00p 0
29/08/2018 18.50p 19.00p 18.25p 19.00p 8000
28/08/2018 18.50p 18.50p 18.50p 18.50p 0
24/08/2018 19.00p 19.00p 18.25p 18.50p 8490
23/08/2018 19.00p 19.00p 19.00p 19.00p 0
22/08/2018 19.00p 19.00p 19.00p 19.00p 0
21/08/2018 19.00p 19.00p 19.00p 19.00p 0
20/08/2018 19.00p 19.00p 19.00p 19.00p 0
17/08/2018 19.00p 19.00p 19.00p 19.00p 0
16/08/2018 19.00p 19.00p 19.00p 19.00p 0
15/08/2018 19.00p 20.00p 18.10p 19.00p 19449
14/08/2018 19.00p 19.75p 17.81p 19.00p 12041
13/08/2018 19.00p 19.75p 17.75p 19.00p 15000
10/08/2018 19.00p 19.75p 17.65p 19.00p 20000
09/08/2018 19.00p 19.00p 17.14p 19.00p 10000
08/08/2018 19.00p 19.80p 17.30p 19.00p 24500
07/08/2018 19.00p 19.00p 19.00p 19.00p 0
06/08/2018 19.00p 19.00p 18.00p 19.00p 20000
03/08/2018 19.00p 20.20p 18.55p 19.00p 38980
02/08/2018 19.00p 20.00p 18.55p 19.00p 5003
01/08/2018 19.00p 19.33p 18.51p 19.00p 25000
31/07/2018 19.00p 19.00p 19.00p 19.00p 0
30/07/2018 19.00p 19.24p 18.50p 19.00p 21735
27/07/2018 19.00p 19.25p 19.00p 19.00p 5000
26/07/2018 19.00p 19.00p 19.00p 19.00p 0
25/07/2018 19.00p 19.25p 19.00p 19.00p 10000
24/07/2018 19.00p 19.00p 19.00p 19.00p 0
23/07/2018 19.00p 20.45p 19.00p 19.00p 15000
20/07/2018 19.00p 19.13p 19.00p 19.00p 5002
19/07/2018 19.00p 20.45p 19.00p 19.00p 10000
18/07/2018 19.00p 19.13p 19.00p 19.00p 14000
17/07/2018 19.00p 20.50p 19.00p 19.00p 37276
16/07/2018 19.00p 19.95p 18.40p 19.00p 16342
13/07/2018 18.50p 19.00p 18.38p 19.00p 20684
12/07/2018 18.00p 20.48p 18.00p 18.50p 48229
11/07/2018 16.50p 20.00p 15.13p 18.00p 54910
10/07/2018 16.50p 18.75p 15.05p 16.50p 11001
09/07/2018 16.00p 19.00p 15.05p 16.50p 97216

*Close Price adjusted for both dividends and splits