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
02/12/2016 37.00p 38.50p 37.00p 37.00p 7875
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 38.00p 38.40p 35.10p 37.00p 12000
28/11/2016 38.00p 38.48p 38.00p 38.00p 14000
25/11/2016 38.00p 38.00p 38.00p 38.00p 0
24/11/2016 38.00p 38.00p 37.00p 38.00p 11627
23/11/2016 38.00p 38.00p 37.00p 38.00p 5000
22/11/2016 38.50p 38.50p 37.10p 38.00p 177628
21/11/2016 38.50p 38.75p 38.50p 38.50p 2031
18/11/2016 38.50p 39.50p 38.50p 38.50p 0
17/11/2016 38.50p 38.50p 38.50p 38.50p 0
16/11/2016 38.50p 38.50p 38.50p 38.50p 0
15/11/2016 38.50p 38.50p 37.10p 38.50p 55000
14/11/2016 38.50p 38.50p 37.25p 38.50p 2254
11/11/2016 38.50p 38.50p 38.50p 38.50p 0
10/11/2016 38.50p 38.50p 38.50p 38.50p 0
09/11/2016 38.50p 38.50p 38.50p 38.50p 0
08/11/2016 38.50p 40.00p 38.50p 38.50p 6720
07/11/2016 38.50p 40.00p 38.00p 38.50p 10000
04/11/2016 39.00p 39.00p 39.00p 39.00p 7692
03/11/2016 38.50p 39.00p 38.20p 39.00p 3140
02/11/2016 39.75p 39.75p 38.00p 38.50p 10000
01/11/2016 39.75p 39.75p 39.00p 39.75p 283
31/10/2016 39.75p 40.00p 39.50p 39.75p 0
28/10/2016 39.75p 39.75p 39.75p 39.75p 0
27/10/2016 40.00p 40.00p 38.00p 39.75p 5000
26/10/2016 39.50p 39.50p 38.00p 39.50p 3000
25/10/2016 39.50p 40.08p 38.00p 39.50p 8000
24/10/2016 40.00p 40.00p 39.50p 39.50p 0
21/10/2016 39.50p 40.00p 39.50p 40.00p 5000
20/10/2016 39.50p 39.50p 39.50p 39.50p 0
19/10/2016 40.00p 40.00p 39.00p 39.50p 3000
18/10/2016 40.50p 40.50p 40.00p 40.00p 0
17/10/2016 40.50p 40.90p 39.50p 40.50p 337
14/10/2016 40.50p 41.00p 40.50p 40.50p 5000
13/10/2016 41.00p 41.00p 38.98p 40.50p 20000
12/10/2016 41.00p 41.40p 39.01p 41.00p 8000
11/10/2016 42.00p 42.00p 41.00p 41.00p 3000
10/10/2016 42.00p 42.00p 41.00p 42.00p 20000
07/10/2016 41.00p 42.00p 39.00p 42.00p 70048
06/10/2016 41.00p 41.00p 41.00p 41.00p 0
05/10/2016 42.00p 42.00p 39.00p 41.00p 54000
04/10/2016 42.00p 42.00p 40.00p 42.00p 5000
03/10/2016 41.50p 42.00p 41.50p 42.00p 0
30/09/2016 41.50p 41.50p 40.00p 41.50p 21657
29/09/2016 41.50p 41.50p 40.01p 41.50p 25000
28/09/2016 41.50p 42.50p 40.00p 41.50p 39714
27/09/2016 41.50p 41.50p 41.50p 41.50p 0
26/09/2016 41.50p 41.50p 41.33p 41.50p 19458
23/09/2016 41.00p 42.75p 41.00p 41.50p 28000
22/09/2016 41.00p 41.00p 39.50p 41.00p 1234
21/09/2016 42.00p 43.80p 40.50p 41.00p 12000
20/09/2016 41.50p 42.90p 41.50p 42.00p 10000
19/09/2016 41.50p 43.00p 41.50p 41.50p 25081
16/09/2016 41.50p 42.50p 41.50p 41.50p 9534
15/09/2016 41.50p 41.50p 41.50p 41.50p 0
14/09/2016 41.50p 42.50p 40.31p 41.50p 8704
13/09/2016 41.50p 43.00p 41.31p 41.50p 34466
12/09/2016 42.00p 42.50p 41.25p 41.50p 16330
09/09/2016 43.00p 43.00p 40.00p 42.00p 28784
08/09/2016 43.50p 43.50p 42.21p 43.00p 4987
07/09/2016 43.50p 43.50p 42.00p 43.50p 30958
06/09/2016 43.00p 43.90p 41.35p 43.50p 8388
05/09/2016 43.00p 43.00p 43.00p 43.00p 0
02/09/2016 43.00p 43.00p 41.35p 43.00p 5000
01/09/2016 43.00p 44.40p 41.25p 43.00p 51998
31/08/2016 43.00p 43.10p 41.88p 43.00p 12741
30/08/2016 43.50p 44.50p 43.00p 43.00p 1096
26/08/2016 43.00p 44.50p 42.10p 43.50p 55238
25/08/2016 41.50p 43.00p 41.50p 43.00p 22059
24/08/2016 41.50p 41.50p 40.15p 41.50p 9000
23/08/2016 41.50p 41.50p 41.50p 41.50p 0
22/08/2016 41.50p 41.50p 41.50p 41.50p 0
19/08/2016 41.50p 41.50p 40.20p 41.50p 11000
18/08/2016 41.50p 43.00p 40.20p 41.50p 25000
17/08/2016 41.50p 42.75p 40.10p 41.50p 20695
16/08/2016 42.00p 42.00p 41.50p 41.50p 0
15/08/2016 41.50p 42.00p 41.50p 42.00p 0
12/08/2016 41.50p 41.50p 40.00p 41.50p 95000
11/08/2016 42.00p 42.00p 41.50p 41.50p 0
10/08/2016 42.00p 42.00p 40.00p 42.00p 7671
09/08/2016 42.00p 43.50p 40.30p 42.00p 12270
08/08/2016 42.00p 42.00p 40.25p 42.00p 8000
05/08/2016 42.00p 44.00p 40.20p 42.00p 13767
04/08/2016 42.00p 44.00p 42.00p 42.00p 54788
03/08/2016 42.00p 42.00p 40.10p 42.00p 5000
02/08/2016 42.00p 43.80p 40.00p 42.00p 34362
01/08/2016 41.50p 44.00p 40.20p 42.00p 38500
29/07/2016 39.50p 43.00p 39.25p 41.50p 43500
28/07/2016 39.50p 41.00p 39.50p 39.50p 10000
27/07/2016 39.50p 39.50p 39.50p 39.50p 0
26/07/2016 39.50p 41.00p 39.50p 39.50p 4000
25/07/2016 39.50p 41.00p 39.50p 39.50p 20000
22/07/2016 40.00p 39.50p 39.50p 39.50p 0
21/07/2016 39.50p 40.40p 39.50p 39.50p 7500
20/07/2016 39.50p 39.50p 39.50p 39.50p 0
19/07/2016 39.50p 39.50p 39.50p 39.50p 25000
18/07/2016 39.50p 39.99p 39.50p 39.50p 29986
15/07/2016 39.50p 39.50p 39.50p 39.50p 0
14/07/2016 39.50p 41.00p 39.50p 39.50p 4853
13/07/2016 39.50p 39.50p 39.50p 39.50p 0
12/07/2016 40.00p 41.00p 38.30p 39.50p 15000
11/07/2016 41.00p 41.90p 40.00p 40.00p 21095
08/07/2016 39.50p 42.00p 39.50p 41.50p 52475
07/07/2016 41.00p 41.00p 38.75p 39.50p 45000
06/07/2016 38.50p 43.50p 38.50p 41.00p 131980
05/07/2016 37.50p 40.00p 37.50p 38.50p 79869
04/07/2016 36.50p 39.00p 36.50p 37.50p 13907
01/07/2016 34.50p 38.00p 33.20p 36.50p 25276
30/06/2016 33.00p 35.00p 33.00p 34.50p 17000
29/06/2016 33.00p 33.00p 32.00p 33.00p 11000
28/06/2016 33.00p 35.00p 33.00p 33.00p 10000
27/06/2016 33.00p 33.00p 33.00p 33.00p 0
24/06/2016 33.00p 33.90p 31.00p 33.00p 22582
23/06/2016 34.50p 34.50p 34.50p 34.50p 0
22/06/2016 34.50p 34.50p 33.00p 34.50p 5000
21/06/2016 34.50p 34.50p 34.50p 34.50p 0
20/06/2016 34.50p 34.50p 34.50p 34.50p 0
17/06/2016 34.50p 34.50p 34.50p 34.50p 0
16/06/2016 34.50p 34.50p 34.50p 34.50p 0
15/06/2016 34.50p 34.50p 34.50p 34.50p 0
14/06/2016 34.50p 34.50p 34.50p 34.50p 0
13/06/2016 35.00p 35.00p 33.10p 34.50p 9500
10/06/2016 35.00p 35.00p 34.00p 35.00p 12140
09/06/2016 35.00p 35.00p 34.30p 35.00p 10000
08/06/2016 33.50p 35.20p 32.21p 35.00p 27403
07/06/2016 33.50p 33.50p 33.50p 33.50p 0
06/06/2016 33.50p 33.50p 33.50p 33.50p 0
03/06/2016 33.50p 34.45p 32.21p 33.50p 9123
02/06/2016 33.50p 33.50p 33.50p 33.50p 0
01/06/2016 33.50p 34.24p 33.50p 33.50p 5000
31/05/2016 33.50p 33.50p 33.50p 33.50p 0
27/05/2016 33.50p 33.50p 32.20p 33.50p 15254
26/05/2016 33.00p 33.80p 32.20p 33.50p 11941
25/05/2016 33.50p 33.50p 32.00p 33.00p 19687
24/05/2016 33.00p 33.50p 33.50p 33.50p 0
23/05/2016 34.00p 34.00p 32.00p 33.50p 7000
20/05/2016 34.00p 34.00p 34.00p 34.00p 8000
19/05/2016 34.00p 34.00p 34.00p 34.00p 0
18/05/2016 34.00p 34.30p 33.00p 34.00p 9358
17/05/2016 34.00p 34.00p 34.00p 34.00p 0
16/05/2016 34.00p 34.00p 33.50p 34.00p 5000
13/05/2016 34.00p 34.50p 33.50p 34.00p 21731
12/05/2016 34.00p 34.00p 34.00p 34.00p 0
11/05/2016 34.00p 34.75p 33.25p 34.00p 15000
10/05/2016 36.00p 36.00p 33.25p 34.00p 21450
09/05/2016 36.00p 36.00p 35.15p 36.00p 15000
06/05/2016 35.00p 36.00p 34.00p 36.00p 55610
05/05/2016 34.50p 35.00p 34.50p 35.00p 9983
04/05/2016 35.00p 37.50p 33.35p 34.50p 94575
03/05/2016 40.50p 42.00p 32.00p 33.50p 191641
29/04/2016 41.00p 41.87p 40.00p 40.50p 63282
28/04/2016 41.00p 42.00p 40.66p 41.00p 60426
27/04/2016 41.00p 41.87p 41.00p 41.00p 67000
26/04/2016 41.00p 41.00p 41.00p 41.00p 0
25/04/2016 41.00p 42.50p 41.00p 41.00p 42234
22/04/2016 42.50p 42.80p 41.00p 41.00p 73090
21/04/2016 42.50p 43.00p 42.00p 42.50p 150765
20/04/2016 41.25p 44.00p 41.11p 42.50p 396222
19/04/2016 37.00p 44.00p 36.05p 41.25p 350714
18/04/2016 37.00p 37.70p 36.25p 37.00p 12791
15/04/2016 37.00p 37.00p 36.20p 37.00p 10004
14/04/2016 37.50p 37.70p 37.00p 37.00p 30000
13/04/2016 37.50p 37.50p 36.31p 37.50p 5000
12/04/2016 37.50p 37.50p 36.30p 37.50p 10000
11/04/2016 37.50p 37.50p 36.66p 37.50p 5000
08/04/2016 37.50p 39.00p 37.30p 38.00p 21356
07/04/2016 37.50p 37.50p 36.66p 37.50p 813
06/04/2016 37.50p 37.50p 36.50p 37.50p 0
05/04/2016 37.50p 39.00p 37.50p 37.50p 11506
04/04/2016 37.50p 38.34p 36.50p 37.50p 38763
01/04/2016 36.50p 38.00p 35.10p 37.00p 27885
31/03/2016 36.50p 36.50p 35.00p 36.50p 23000
30/03/2016 36.50p 36.50p 36.50p 36.50p 0
29/03/2016 36.50p 37.00p 36.50p 36.50p 9011
24/03/2016 36.50p 36.50p 36.50p 36.50p 0
23/03/2016 36.50p 36.80p 36.00p 36.50p 5254
22/03/2016 36.50p 36.50p 36.50p 36.50p 0
21/03/2016 36.50p 37.00p 35.50p 36.50p 494
18/03/2016 36.50p 36.50p 36.50p 36.50p 0
17/03/2016 36.50p 36.50p 36.50p 36.50p 0
16/03/2016 36.50p 36.50p 36.50p 36.50p 0
15/03/2016 36.50p 36.50p 36.50p 36.50p 0
14/03/2016 36.50p 36.50p 36.50p 36.50p 0
11/03/2016 37.00p 37.00p 36.50p 36.50p 15000
10/03/2016 37.00p 37.50p 37.50p 37.50p 0
09/03/2016 37.50p 37.50p 37.00p 37.50p 13000
08/03/2016 37.50p 37.50p 36.50p 37.50p 10000
07/03/2016 37.50p 37.50p 37.01p 37.50p 9178
04/03/2016 37.00p 37.50p 37.00p 37.50p 15000
03/03/2016 37.00p 37.50p 36.50p 37.50p 0
02/03/2016 37.00p 38.00p 37.00p 37.50p 15000
01/03/2016 37.50p 37.50p 37.11p 37.50p 15000
29/02/2016 37.00p 38.00p 37.00p 37.50p 5258
26/02/2016 37.00p 37.50p 37.00p 37.50p 20000
25/02/2016 37.50p 38.00p 37.50p 37.50p 20000
24/02/2016 37.50p 37.50p 37.13p 37.50p 5000
23/02/2016 37.50p 37.50p 37.11p 37.50p 18154
22/02/2016 37.50p 38.00p 37.33p 37.50p 21957

*Close Price adjusted for both dividends and splits