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
19/02/2016 37.50p 37.60p 37.50p 37.50p 10000
18/02/2016 37.50p 40.00p 36.55p 37.50p 97312
17/02/2016 37.50p 38.06p 36.50p 37.50p 25382
16/02/2016 36.00p 38.00p 36.00p 37.50p 100160
15/02/2016 36.00p 36.00p 36.00p 36.00p 0
12/02/2016 36.00p 36.00p 36.00p 36.00p 0
11/02/2016 36.75p 36.75p 36.00p 36.00p 0
10/02/2016 37.00p 37.40p 36.75p 36.75p 25348
09/02/2016 37.00p 37.00p 36.50p 37.00p 7622
08/02/2016 37.00p 37.00p 36.75p 37.00p 2006
05/02/2016 37.00p 37.00p 37.00p 37.00p 0
04/02/2016 37.00p 37.00p 37.00p 37.00p 0
03/02/2016 37.00p 37.00p 37.00p 37.00p 0
02/02/2016 37.00p 37.00p 37.00p 37.00p 0
01/02/2016 37.00p 37.40p 37.00p 37.00p 10661
29/01/2016 37.00p 37.00p 37.00p 37.00p 0
28/01/2016 36.75p 37.10p 36.75p 37.00p 20000
27/01/2016 36.00p 36.75p 36.00p 36.75p 4000
26/01/2016 36.00p 36.50p 35.00p 36.50p 0
25/01/2016 36.50p 36.50p 35.00p 36.50p 0
22/01/2016 36.00p 37.00p 36.00p 36.50p 70000
21/01/2016 36.00p 36.00p 36.00p 36.00p 0
20/01/2016 36.25p 36.25p 35.01p 36.00p 4000
19/01/2016 36.25p 36.25p 35.28p 36.25p 8396
18/01/2016 36.50p 37.00p 35.00p 36.25p 1083
15/01/2016 36.25p 36.50p 36.00p 36.50p 5000
14/01/2016 36.75p 36.75p 36.25p 36.75p 0
13/01/2016 36.75p 36.80p 36.00p 36.75p 9000
12/01/2016 36.75p 36.75p 36.75p 36.75p 0
11/01/2016 36.75p 36.75p 36.75p 36.75p 0
08/01/2016 37.25p 37.25p 35.50p 36.75p 4910
07/01/2016 37.25p 37.25p 37.25p 37.25p 0
06/01/2016 37.00p 37.25p 37.00p 37.25p 14100
05/01/2016 37.50p 37.50p 37.00p 37.00p 12490
04/01/2016 37.50p 37.50p 37.50p 37.50p 0
31/12/2015 37.50p 37.90p 37.50p 37.50p 2777
30/12/2015 37.00p 37.90p 37.00p 37.50p 137288
29/12/2015 36.00p 38.00p 36.00p 37.00p 36233
24/12/2015 35.00p 36.50p 35.00p 36.00p 11500
23/12/2015 35.50p 36.50p 34.50p 35.00p 27469
22/12/2015 35.50p 35.50p 34.00p 35.50p 105235
21/12/2015 37.00p 37.50p 36.50p 37.00p 0
18/12/2015 37.50p 38.00p 36.60p 37.00p 5183
17/12/2015 36.50p 39.00p 36.50p 37.50p 128797
16/12/2015 33.50p 37.00p 32.00p 36.00p 121710
15/12/2015 33.50p 33.50p 32.00p 33.50p 50000
14/12/2015 33.50p 33.50p 33.50p 33.50p 0
11/12/2015 33.50p 33.50p 33.50p 33.50p 0
10/12/2015 34.50p 34.50p 31.50p 33.50p 224124
09/12/2015 34.75p 34.75p 33.00p 34.50p 21819
08/12/2015 35.00p 35.00p 33.15p 34.75p 40000
07/12/2015 35.50p 35.50p 33.01p 35.00p 20000
04/12/2015 35.00p 36.50p 35.00p 35.50p 8184
03/12/2015 35.50p 35.50p 35.50p 35.50p 0
02/12/2015 35.50p 36.50p 34.00p 35.50p 15629
01/12/2015 35.50p 35.50p 35.50p 35.50p 0
30/11/2015 35.50p 37.00p 34.00p 35.50p 46722
27/11/2015 35.50p 35.50p 35.50p 35.50p 0
26/11/2015 35.50p 35.50p 35.50p 35.50p 0
25/11/2015 35.00p 37.00p 34.10p 35.50p 50000
24/11/2015 36.50p 36.50p 35.00p 35.00p 62700
23/11/2015 36.50p 37.00p 36.50p 36.50p 27211
20/11/2015 35.00p 36.50p 34.00p 36.50p 173668
19/11/2015 35.25p 35.25p 35.00p 35.00p 20000
18/11/2015 36.00p 36.50p 34.00p 35.25p 107191
17/11/2015 36.00p 36.00p 36.00p 36.00p 0
16/11/2015 36.00p 36.00p 35.00p 36.00p 50000
13/11/2015 36.00p 36.70p 35.00p 36.00p 27280
12/11/2015 36.00p 37.50p 35.25p 36.00p 48356
11/11/2015 36.00p 36.75p 35.00p 36.00p 25226
10/11/2015 37.50p 37.50p 35.00p 36.00p 129754
09/11/2015 38.00p 38.00p 37.00p 37.50p 35945
06/11/2015 38.00p 39.00p 37.40p 38.00p 25000
05/11/2015 38.00p 38.00p 38.00p 38.00p 0
04/11/2015 38.50p 39.00p 37.22p 38.00p 22692
03/11/2015 38.50p 39.85p 38.20p 38.50p 59252
02/11/2015 39.00p 39.85p 39.00p 39.00p 10000
30/10/2015 39.00p 39.45p 38.99p 39.00p 20000
29/10/2015 39.00p 39.00p 37.50p 39.00p 20000
28/10/2015 39.00p 39.20p 38.15p 39.00p 14178
27/10/2015 39.00p 39.00p 38.15p 39.00p 41396
26/10/2015 38.50p 39.00p 38.50p 39.00p 62622
23/10/2015 38.50p 39.70p 38.05p 38.50p 84220
22/10/2015 38.00p 39.40p 36.00p 38.50p 258579
21/10/2015 36.50p 38.80p 36.50p 38.00p 32194
20/10/2015 38.00p 38.00p 35.45p 36.50p 27997
19/10/2015 36.50p 39.70p 36.50p 38.00p 21644
16/10/2015 36.50p 39.00p 36.00p 36.50p 131492
15/10/2015 37.50p 38.00p 35.00p 36.00p 263633
14/10/2015 37.50p 38.50p 35.50p 37.50p 10651
13/10/2015 38.00p 39.00p 36.00p 37.50p 42880
12/10/2015 37.50p 38.00p 35.03p 38.00p 347507
09/10/2015 38.50p 39.00p 37.50p 37.50p 11206
08/10/2015 40.00p 40.20p 38.00p 38.00p 190178
07/10/2015 40.00p 40.10p 39.00p 39.75p 53439
06/10/2015 41.50p 41.50p 38.50p 40.00p 24000
05/10/2015 42.00p 42.00p 42.00p 42.00p 0
02/10/2015 42.00p 42.25p 42.00p 42.00p 110432
01/10/2015 42.00p 42.00p 41.90p 42.00p 43402
30/09/2015 41.50p 43.00p 40.00p 42.00p 74412
29/09/2015 37.50p 43.00p 37.50p 41.50p 1442132
28/09/2015 37.50p 38.80p 37.00p 37.50p 20000
25/09/2015 38.00p 38.80p 37.00p 37.50p 60000
24/09/2015 37.50p 37.50p 37.11p 37.50p 2450
23/09/2015 37.50p 39.00p 37.50p 37.50p 92516
22/09/2015 38.50p 38.80p 37.50p 37.50p 43827
21/09/2015 38.50p 39.00p 38.50p 38.50p 15000
18/09/2015 39.50p 39.50p 36.00p 38.50p 240652
17/09/2015 39.50p 39.95p 39.50p 39.50p 4527
16/09/2015 39.50p 40.00p 39.50p 39.50p 11719
15/09/2015 40.00p 40.00p 38.11p 39.50p 7481
14/09/2015 39.50p 40.10p 38.00p 40.00p 42016
11/09/2015 41.00p 41.00p 39.00p 39.50p 17000
10/09/2015 41.00p 41.00p 39.00p 41.00p 50000
09/09/2015 41.50p 41.50p 40.00p 41.00p 52315
08/09/2015 38.00p 42.90p 37.00p 41.50p 757918
07/09/2015 38.00p 38.00p 35.00p 38.00p 54964
04/09/2015 38.00p 38.00p 38.00p 38.00p 0
03/09/2015 38.00p 38.00p 38.00p 38.00p 0
02/09/2015 38.00p 38.00p 37.49p 38.00p 4950
01/09/2015 38.50p 38.50p 37.00p 38.00p 10000
28/08/2015 38.00p 38.50p 36.26p 38.50p 15516
27/08/2015 38.00p 38.50p 37.26p 38.50p 25000
26/08/2015 35.00p 40.00p 35.00p 38.50p 354042
25/08/2015 36.00p 36.00p 35.00p 36.00p 0
24/08/2015 37.00p 37.20p 35.00p 36.00p 11293
21/08/2015 37.00p 37.00p 37.00p 37.00p 0
20/08/2015 37.00p 37.00p 36.02p 37.00p 27700
19/08/2015 37.00p 37.66p 35.50p 37.00p 28800
18/08/2015 36.50p 37.74p 36.50p 37.00p 125171
17/08/2015 34.50p 38.00p 34.50p 36.50p 168136
14/08/2015 34.50p 35.50p 33.00p 34.50p 51365
13/08/2015 34.50p 35.25p 33.05p 34.50p 34976
12/08/2015 34.50p 35.13p 33.05p 34.50p 21600
11/08/2015 34.50p 34.50p 34.50p 34.50p 0
10/08/2015 34.50p 34.50p 33.05p 34.50p 3000
07/08/2015 34.50p 34.50p 33.12p 34.50p 34513
06/08/2015 34.50p 34.50p 34.50p 34.50p 0
05/08/2015 34.50p 35.13p 34.50p 34.50p 7000
04/08/2015 34.50p 34.50p 34.50p 34.50p 0
03/08/2015 34.50p 34.50p 33.11p 34.50p 3000
31/07/2015 34.50p 34.80p 33.11p 34.50p 6129
30/07/2015 34.50p 34.50p 34.50p 34.50p 0
29/07/2015 34.50p 34.50p 33.00p 34.50p 18000
28/07/2015 34.50p 34.50p 34.50p 34.50p 0
27/07/2015 34.50p 34.50p 33.11p 34.50p 3000
24/07/2015 34.50p 34.50p 33.00p 34.50p 60000
23/07/2015 34.50p 34.50p 34.50p 34.50p 0
22/07/2015 34.50p 35.10p 34.50p 34.50p 10000
21/07/2015 34.50p 35.13p 34.50p 34.50p 5000
20/07/2015 34.50p 34.50p 33.06p 34.50p 5000
17/07/2015 34.50p 35.25p 34.50p 34.50p 10000
16/07/2015 34.50p 34.50p 34.50p 34.50p 0
15/07/2015 33.50p 36.00p 33.50p 34.50p 130505
14/07/2015 33.50p 33.50p 33.50p 33.50p 5000
13/07/2015 33.50p 33.50p 32.78p 33.50p 16500
10/07/2015 33.75p 33.75p 33.75p 33.75p 0
09/07/2015 33.00p 34.24p 33.00p 33.75p 91038
08/07/2015 33.00p 33.00p 32.00p 33.00p 0
07/07/2015 33.00p 33.00p 33.00p 33.00p 0
06/07/2015 33.00p 33.00p 32.00p 33.00p 3000
03/07/2015 33.00p 33.50p 33.00p 33.00p 37000
02/07/2015 33.00p 33.00p 33.00p 33.00p 0
01/07/2015 32.50p 33.24p 31.05p 33.00p 30111
30/06/2015 32.50p 32.50p 32.50p 32.50p 0
29/06/2015 32.50p 33.00p 32.50p 32.50p 0
26/06/2015 33.00p 33.25p 32.60p 33.00p 25000
25/06/2015 33.00p 33.00p 33.00p 33.00p 0
24/06/2015 33.00p 33.00p 33.00p 33.00p 0
23/06/2015 33.00p 33.00p 32.60p 33.00p 5000
22/06/2015 33.00p 33.00p 32.60p 33.00p 5000
19/06/2015 33.00p 33.50p 33.00p 33.00p 29000
18/06/2015 33.00p 33.00p 33.00p 33.00p 0
17/06/2015 33.00p 34.00p 32.50p 33.00p 0
16/06/2015 33.00p 33.25p 32.00p 33.00p 24558
15/06/2015 33.00p 33.00p 33.00p 33.00p 0
12/06/2015 33.00p 33.25p 33.00p 33.00p 5000
11/06/2015 33.00p 34.00p 32.50p 33.00p 0
10/06/2015 33.00p 33.00p 32.97p 33.00p 5000
09/06/2015 33.00p 33.00p 32.75p 33.00p 5000
08/06/2015 33.00p 33.00p 32.05p 33.00p 2000
05/06/2015 33.00p 33.00p 32.00p 33.00p 24960
04/06/2015 33.00p 33.00p 33.00p 33.00p 0
03/06/2015 33.00p 33.00p 32.50p 33.00p 5000
02/06/2015 33.00p 33.00p 32.50p 33.00p 5000
01/06/2015 33.00p 33.00p 32.01p 33.00p 5000
29/05/2015 33.00p 33.00p 32.49p 33.00p 5000
28/05/2015 33.00p 33.00p 33.00p 33.00p 0
27/05/2015 33.00p 33.00p 32.66p 33.00p 5267
26/05/2015 33.00p 33.00p 32.01p 33.00p 20000
22/05/2015 33.00p 33.00p 32.25p 33.00p 10000
21/05/2015 33.00p 33.00p 33.00p 33.00p 0
20/05/2015 33.00p 33.00p 33.00p 33.00p 0
19/05/2015 33.00p 33.00p 32.03p 33.00p 50000
18/05/2015 32.50p 33.00p 32.03p 33.00p 33419
15/05/2015 33.00p 33.00p 32.03p 33.00p 15102
14/05/2015 32.50p 33.00p 32.50p 33.00p 0
13/05/2015 33.00p 33.00p 32.25p 33.00p 10000
12/05/2015 33.00p 33.00p 32.20p 33.00p 10000
11/05/2015 33.00p 33.00p 32.00p 33.00p 24375

*Close Price adjusted for both dividends and splits