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
20/09/2017 37.75p 37.75p 37.75p 37.75p 0
19/09/2017 37.75p 37.75p 37.75p 37.75p 0
18/09/2017 37.75p 37.75p 37.75p 37.75p 2661
15/09/2017 37.75p 37.75p 37.75p 37.75p 0
14/09/2017 37.75p 38.00p 37.75p 37.75p 400
13/09/2017 36.00p 38.00p 36.00p 38.00p 12928
12/09/2017 36.00p 36.00p 36.00p 36.00p 16000
11/09/2017 37.50p 37.50p 36.00p 36.00p 5000
08/09/2017 37.50p 37.50p 37.50p 37.50p 5000
07/09/2017 37.75p 37.75p 37.50p 37.50p 2000
06/09/2017 38.00p 38.00p 37.75p 37.75p 5000
05/09/2017 38.00p 39.50p 38.00p 38.00p 17712
04/09/2017 38.00p 38.00p 38.00p 38.00p 0
01/09/2017 38.00p 38.00p 38.00p 38.00p 13333
31/08/2017 38.00p 38.00p 38.00p 38.00p 0
30/08/2017 38.00p 38.00p 38.00p 38.00p 0
29/08/2017 38.00p 38.00p 38.00p 38.00p 15000
25/08/2017 38.00p 38.00p 38.00p 38.00p 0
24/08/2017 38.00p 38.00p 38.00p 38.00p 0
23/08/2017 38.25p 38.25p 38.00p 38.00p 19308
22/08/2017 38.25p 38.25p 38.25p 38.25p 16993
21/08/2017 38.25p 38.25p 38.25p 38.25p 0
18/08/2017 38.25p 38.25p 38.25p 38.25p 0
17/08/2017 38.25p 38.25p 38.25p 38.25p 0
16/08/2017 38.25p 38.25p 38.25p 38.25p 0
15/08/2017 38.25p 38.25p 38.25p 38.25p 0
14/08/2017 38.25p 38.25p 38.25p 38.25p 0
11/08/2017 38.25p 38.25p 38.25p 38.25p 0
10/08/2017 38.25p 38.25p 38.25p 38.25p 0
09/08/2017 38.25p 38.25p 38.25p 38.25p 0
08/08/2017 38.25p 38.25p 38.25p 38.25p 3000
07/08/2017 38.25p 38.25p 38.25p 38.25p 100
04/08/2017 38.25p 38.25p 38.25p 38.25p 2011
03/08/2017 38.00p 38.25p 38.25p 38.25p 0
02/08/2017 38.25p 38.25p 38.25p 38.25p 5000
01/08/2017 38.25p 38.25p 38.25p 38.25p 2000
31/07/2017 38.25p 38.25p 38.25p 38.25p 0
28/07/2017 38.25p 38.25p 38.25p 38.25p 0
27/07/2017 38.25p 38.25p 38.25p 38.25p 0
26/07/2017 38.25p 38.25p 38.25p 38.25p 12000
25/07/2017 38.25p 38.25p 38.25p 38.25p 0
24/07/2017 38.25p 38.25p 38.25p 38.25p 0
21/07/2017 38.25p 38.25p 38.25p 38.25p 0
20/07/2017 38.25p 38.25p 38.25p 38.25p 0
19/07/2017 38.25p 38.25p 38.25p 38.25p 12000
18/07/2017 38.00p 38.25p 38.00p 38.25p 0
17/07/2017 38.00p 38.00p 38.00p 38.00p 0
14/07/2017 38.00p 38.00p 38.00p 38.00p 0
13/07/2017 38.00p 38.00p 38.00p 38.00p 14000
12/07/2017 38.00p 38.00p 38.00p 38.00p 0
11/07/2017 38.00p 38.00p 38.00p 38.00p 0
10/07/2017 38.00p 38.00p 38.00p 38.00p 0
07/07/2017 38.00p 38.00p 38.00p 38.00p 0
06/07/2017 38.25p 38.25p 38.00p 38.00p 5000
05/07/2017 38.25p 38.25p 38.25p 38.25p 7000
04/07/2017 37.50p 38.25p 37.50p 38.25p 67000
03/07/2017 37.50p 37.50p 37.50p 37.50p 400
30/06/2017 37.50p 37.50p 37.50p 37.50p 0
29/06/2017 37.50p 37.50p 37.50p 37.50p 0
28/06/2017 37.50p 37.50p 37.50p 37.50p 4000
27/06/2017 37.50p 37.50p 37.50p 37.50p 0
26/06/2017 37.50p 37.50p 37.50p 37.50p 0
23/06/2017 37.50p 37.50p 37.50p 37.50p 4000
22/06/2017 37.50p 37.50p 37.50p 37.50p 0
21/06/2017 37.50p 37.50p 37.00p 37.50p 0
20/06/2017 37.50p 37.50p 37.50p 37.50p 0
19/06/2017 37.50p 37.50p 37.50p 37.50p 0
16/06/2017 37.25p 37.50p 36.53p 37.50p 1148
15/06/2017 37.25p 37.50p 36.80p 37.25p 20
14/06/2017 37.50p 37.50p 36.53p 37.25p 24000
13/06/2017 38.00p 38.00p 37.50p 37.50p 5000
12/06/2017 38.00p 38.00p 37.50p 38.00p 1933
09/06/2017 38.00p 38.00p 37.51p 38.00p 4000
08/06/2017 38.00p 38.00p 38.00p 38.00p 0
07/06/2017 38.00p 38.00p 37.51p 38.00p 13000
06/06/2017 37.75p 38.00p 37.30p 38.00p 22864
05/06/2017 38.50p 38.50p 37.30p 37.75p 35000
02/06/2017 38.00p 38.50p 37.01p 38.50p 23405
01/06/2017 38.00p 38.00p 38.00p 38.00p 0
31/05/2017 38.00p 38.18p 37.06p 38.00p 22538
30/05/2017 38.00p 38.50p 37.50p 38.00p 0
26/05/2017 38.00p 38.00p 38.00p 38.00p 0
25/05/2017 38.00p 38.00p 38.00p 38.00p 0
24/05/2017 38.00p 38.20p 37.20p 38.00p 31314
23/05/2017 38.00p 38.00p 38.00p 38.00p 0
22/05/2017 38.00p 38.00p 37.50p 38.00p 27686
19/05/2017 38.00p 38.00p 37.30p 38.00p 20000
18/05/2017 38.00p 38.00p 37.00p 38.00p 4000
17/05/2017 37.50p 38.00p 37.33p 38.00p 10000
16/05/2017 37.50p 37.50p 37.50p 37.50p 0
15/05/2017 37.50p 37.50p 36.90p 37.50p 10000
12/05/2017 37.50p 37.50p 36.90p 37.50p 10000
11/05/2017 37.50p 37.50p 37.50p 37.50p 0
10/05/2017 37.50p 37.50p 37.50p 37.50p 0
09/05/2017 37.50p 37.50p 37.50p 37.50p 0
08/05/2017 37.50p 37.50p 36.15p 37.50p 5533
05/05/2017 37.50p 37.50p 37.50p 37.50p 0
04/05/2017 37.50p 37.50p 37.50p 37.50p 0
03/05/2017 37.50p 37.50p 36.15p 37.50p 4000
02/05/2017 37.50p 37.50p 35.75p 37.50p 21764
28/04/2017 37.00p 37.50p 36.99p 37.50p 33000
27/04/2017 37.00p 37.00p 35.06p 37.00p 14
26/04/2017 37.00p 37.00p 35.21p 37.00p 5000
25/04/2017 37.00p 37.00p 37.00p 37.00p 0
24/04/2017 37.00p 37.00p 35.20p 37.00p 1212
21/04/2017 37.00p 37.00p 37.00p 37.00p 0
20/04/2017 37.00p 37.00p 35.01p 37.00p 7377
19/04/2017 37.00p 37.04p 35.01p 37.00p 15000
18/04/2017 37.00p 37.00p 35.01p 37.00p 1330
13/04/2017 37.50p 37.50p 35.00p 37.00p 26217
12/04/2017 37.50p 37.50p 37.50p 37.50p 0
11/04/2017 38.00p 38.00p 37.50p 37.50p 0
10/04/2017 38.00p 38.00p 38.00p 38.00p 0
07/04/2017 38.00p 38.00p 36.25p 38.00p 13829
06/04/2017 38.00p 38.00p 38.00p 38.00p 0
05/04/2017 38.00p 38.00p 37.00p 38.00p 4747
04/04/2017 38.00p 38.00p 37.00p 38.00p 1486
03/04/2017 38.50p 38.50p 37.01p 38.00p 30000
31/03/2017 38.50p 38.50p 38.00p 38.50p 5000
30/03/2017 41.00p 41.00p 37.00p 38.50p 23954
29/03/2017 41.25p 41.25p 40.73p 41.25p 22000
28/03/2017 41.25p 41.25p 41.25p 41.25p 0
27/03/2017 41.25p 41.25p 40.46p 41.25p 10000
24/03/2017 41.25p 41.25p 40.72p 41.25p 5000
23/03/2017 40.75p 41.97p 40.50p 41.25p 313390
22/03/2017 40.75p 40.75p 39.95p 40.75p 15000
21/03/2017 40.75p 41.37p 39.50p 40.75p 320890
20/03/2017 40.75p 40.75p 40.01p 40.75p 399663
17/03/2017 40.75p 40.75p 40.01p 40.75p 33958
16/03/2017 40.50p 40.75p 40.00p 40.75p 593850
15/03/2017 40.50p 41.00p 40.00p 40.50p 1204000
14/03/2017 40.25p 40.50p 40.00p 40.50p 50000
13/03/2017 40.25p 40.25p 38.92p 40.25p 110000
10/03/2017 39.75p 40.50p 38.92p 40.25p 5000
09/03/2017 39.00p 39.75p 39.00p 39.75p 0
08/03/2017 39.00p 39.00p 39.00p 39.00p 1598
07/03/2017 39.00p 39.00p 39.00p 39.00p 0
06/03/2017 39.00p 39.00p 39.00p 39.00p 0
03/03/2017 39.00p 39.34p 38.20p 39.00p 36398
02/03/2017 39.00p 39.00p 39.00p 39.00p 0
01/03/2017 39.00p 39.50p 38.00p 39.00p 17130
28/02/2017 40.00p 40.00p 39.00p 39.00p 0
27/02/2017 40.25p 40.50p 37.50p 40.00p 35020
24/02/2017 40.25p 40.25p 38.50p 40.25p 1294
23/02/2017 40.25p 40.25p 40.25p 40.25p 0
22/02/2017 40.25p 40.25p 40.25p 40.25p 0
21/02/2017 40.25p 40.25p 40.25p 40.25p 0
20/02/2017 39.75p 40.25p 39.75p 40.25p 0
17/02/2017 40.75p 40.75p 39.75p 39.75p 0
16/02/2017 40.75p 40.75p 40.75p 40.75p 0
15/02/2017 40.75p 40.75p 40.75p 40.75p 0
14/02/2017 40.75p 40.75p 40.75p 40.75p 0
13/02/2017 39.75p 40.75p 39.75p 40.75p 0
10/02/2017 39.75p 39.75p 39.75p 39.75p 0
09/02/2017 40.75p 40.75p 38.50p 39.75p 210000
08/02/2017 40.25p 40.25p 39.40p 39.75p 12690
07/02/2017 40.25p 40.25p 40.25p 40.25p 0
06/02/2017 40.25p 40.50p 38.50p 40.25p 5000
03/02/2017 39.75p 40.25p 38.50p 40.25p 26421
02/02/2017 39.75p 39.75p 39.75p 39.75p 0
01/02/2017 40.00p 40.00p 39.00p 39.75p 7000
31/01/2017 40.00p 40.00p 40.00p 40.00p 0
30/01/2017 40.25p 42.00p 39.01p 40.00p 91717
27/01/2017 38.50p 40.00p 37.05p 39.50p 65000
26/01/2017 38.75p 40.00p 37.50p 38.50p 42000
25/01/2017 38.00p 40.00p 37.10p 38.75p 110977
24/01/2017 37.50p 39.00p 37.50p 38.00p 54000
23/01/2017 37.50p 37.50p 37.50p 37.50p 0
20/01/2017 37.50p 38.64p 36.21p 37.50p 31000
19/01/2017 37.50p 38.63p 37.50p 37.50p 3000
18/01/2017 37.50p 38.64p 36.11p 37.50p 12000
17/01/2017 37.50p 38.64p 36.20p 37.50p 6000
16/01/2017 37.50p 38.64p 37.50p 37.50p 3000
13/01/2017 37.50p 37.50p 36.25p 37.50p 3000
12/01/2017 37.50p 39.50p 36.55p 37.50p 75598
11/01/2017 37.00p 38.45p 36.01p 37.50p 10000
10/01/2017 37.00p 37.00p 37.00p 37.00p 0
09/01/2017 37.00p 38.45p 37.00p 37.00p 5000
06/01/2017 36.50p 38.45p 36.50p 37.00p 11000
05/01/2017 36.50p 36.50p 35.22p 36.50p 3479
04/01/2017 36.50p 37.50p 35.22p 36.50p 24500
03/01/2017 35.50p 37.01p 35.50p 36.50p 8000
30/12/2016 35.50p 35.99p 35.22p 35.50p 42405
29/12/2016 36.50p 36.50p 35.50p 35.50p 0
28/12/2016 36.50p 36.90p 35.00p 36.50p 15000
23/12/2016 36.50p 36.50p 36.50p 36.50p 0
22/12/2016 36.50p 36.50p 35.00p 36.50p 20000
21/12/2016 37.50p 38.78p 34.97p 36.50p 48466
20/12/2016 37.00p 37.00p 35.05p 37.00p 3000
19/12/2016 36.50p 37.00p 35.00p 37.00p 24500
16/12/2016 37.00p 37.00p 35.00p 36.50p 16601
15/12/2016 37.00p 37.00p 35.00p 37.00p 11877
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 37.50p 37.00p 37.00p 0
08/12/2016 37.00p 38.48p 34.50p 37.00p 62107
07/12/2016 37.00p 37.00p 35.00p 37.00p 32517
06/12/2016 37.00p 38.40p 37.00p 37.00p 4000
05/12/2016 37.00p 37.00p 37.00p 37.00p 0

*Close Price adjusted for both dividends and splits