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
08/05/2015 32.00p 33.00p 32.00p 33.00p 20000
07/05/2015 32.00p 32.00p 31.00p 32.00p 25800
06/05/2015 31.50p 32.50p 31.25p 32.00p 35000
05/05/2015 31.50p 32.25p 31.05p 31.50p 25000
01/05/2015 31.50p 31.75p 31.50p 31.50p 20000
30/04/2015 31.50p 31.50p 31.50p 31.50p 0
29/04/2015 32.50p 32.50p 31.00p 31.50p 29727
28/04/2015 32.50p 32.50p 32.00p 32.50p 0
27/04/2015 32.50p 32.95p 32.50p 32.50p 3794
24/04/2015 32.50p 32.50p 31.15p 32.50p 22000
23/04/2015 32.50p 32.50p 32.50p 32.50p 0
22/04/2015 32.50p 32.50p 31.15p 32.50p 1686
21/04/2015 32.50p 32.50p 32.00p 32.50p 25000
20/04/2015 32.50p 32.50p 32.00p 32.50p 0
17/04/2015 32.50p 32.50p 32.50p 32.50p 0
16/04/2015 32.00p 32.50p 32.00p 32.50p 10000
15/04/2015 32.00p 32.00p 32.00p 32.00p 0
14/04/2015 32.00p 32.00p 31.00p 32.00p 28008
13/04/2015 32.00p 32.00p 32.00p 32.00p 0
10/04/2015 32.00p 32.25p 31.10p 32.00p 24063
09/04/2015 30.50p 32.00p 30.50p 32.00p 101487
08/04/2015 29.50p 30.50p 29.45p 30.50p 50000
07/04/2015 30.50p 32.00p 28.25p 29.50p 100000
02/04/2015 30.50p 30.50p 28.10p 30.50p 5000
01/04/2015 29.50p 31.95p 28.50p 30.50p 337500
31/03/2015 29.50p 29.50p 29.00p 29.50p 0
30/03/2015 27.50p 29.00p 27.00p 29.00p 529431
27/03/2015 27.50p 28.03p 27.50p 27.50p 3319031
26/03/2015 27.50p 27.50p 27.50p 27.50p 0
25/03/2015 27.50p 27.50p 25.00p 27.50p 0
24/03/2015 28.00p 28.00p 27.50p 27.50p 11939557
23/03/2015 28.00p 29.00p 27.00p 28.00p 62000
20/03/2015 28.00p 29.00p 27.20p 28.00p 33063
19/03/2015 28.00p 28.00p 28.00p 28.00p 0
18/03/2015 28.00p 29.50p 28.00p 28.00p 0
17/03/2015 28.00p 28.00p 27.00p 28.00p 1006
16/03/2015 28.00p 28.00p 28.00p 28.00p 0
13/03/2015 29.00p 29.00p 25.00p 28.00p 589939
12/03/2015 29.50p 29.50p 22.00p 29.00p 18390000
11/03/2015 29.50p 29.50p 29.50p 29.50p 0
10/03/2015 29.50p 29.50p 29.50p 29.50p 0
09/03/2015 29.50p 29.50p 29.50p 29.50p 0
06/03/2015 29.50p 29.50p 29.50p 29.50p 0
05/03/2015 29.00p 29.50p 27.00p 29.50p 5000
04/03/2015 29.00p 29.00p 29.00p 29.00p 0
03/03/2015 29.00p 29.00p 28.50p 29.00p 0
02/03/2015 31.00p 31.00p 28.50p 28.50p 0
27/02/2015 30.00p 31.00p 30.00p 31.00p 4000
26/02/2015 30.00p 30.00p 30.00p 30.00p 0
25/02/2015 30.00p 30.00p 28.88p 30.00p 71795
24/02/2015 30.00p 30.00p 30.00p 30.00p 0
23/02/2015 30.00p 30.00p 30.00p 30.00p 0
20/02/2015 30.00p 30.00p 30.00p 30.00p 0
19/02/2015 30.00p 30.00p 28.95p 30.00p 10400
18/02/2015 30.00p 30.00p 28.95p 30.00p 800000
17/02/2015 30.00p 30.00p 28.90p 30.00p 44033
16/02/2015 30.00p 30.00p 30.00p 30.00p 0
13/02/2015 30.00p 30.00p 30.00p 30.00p 0
12/02/2015 30.00p 30.00p 30.00p 30.00p 0
11/02/2015 30.00p 30.00p 29.00p 30.00p 105984
10/02/2015 30.00p 30.00p 28.00p 30.00p 29994
09/02/2015 30.00p 30.00p 30.00p 30.00p 0
06/02/2015 30.00p 30.00p 30.00p 30.00p 0
05/02/2015 30.00p 30.00p 30.00p 30.00p 0
04/02/2015 30.00p 30.00p 28.00p 30.00p 5000
03/02/2015 30.00p 30.00p 30.00p 30.00p 0
02/02/2015 30.00p 30.00p 28.00p 30.00p 110620
30/01/2015 30.00p 30.00p 30.00p 30.00p 0
29/01/2015 31.50p 31.50p 28.00p 30.00p 50139
28/01/2015 31.50p 31.50p 30.00p 31.50p 0
27/01/2015 31.50p 31.50p 30.00p 31.50p 5000
26/01/2015 31.50p 31.50p 31.50p 31.50p 0
23/01/2015 32.50p 32.50p 31.50p 31.50p 9612
22/01/2015 33.50p 33.50p 32.50p 32.50p 6000
21/01/2015 34.00p 34.00p 34.00p 34.00p 0
20/01/2015 34.00p 34.00p 34.00p 34.00p 0
19/01/2015 34.00p 34.00p 34.00p 34.00p 0
16/01/2015 34.00p 34.00p 34.00p 34.00p 79840
15/01/2015 34.00p 34.00p 33.00p 34.00p 5115
14/01/2015 34.00p 34.00p 33.00p 34.00p 9000
13/01/2015 34.00p 34.00p 33.20p 34.00p 35000
12/01/2015 34.00p 34.00p 33.40p 34.00p 10000
09/01/2015 34.00p 34.00p 34.00p 34.00p 0
08/01/2015 34.00p 34.00p 34.00p 34.00p 0
07/01/2015 34.00p 34.00p 34.00p 34.00p 0
06/01/2015 34.00p 34.00p 34.00p 34.00p 0
05/01/2015 34.00p 34.00p 34.00p 34.00p 0
02/01/2015 34.00p 34.00p 33.93p 34.00p 100000
31/12/2014 34.00p 34.00p 34.00p 34.00p 0
30/12/2014 34.50p 34.50p 32.00p 34.00p 16700
29/12/2014 34.50p 34.50p 34.50p 34.50p 0
24/12/2014 34.50p 34.50p 34.50p 34.50p 0
23/12/2014 34.50p 35.50p 34.50p 34.50p 0
22/12/2014 34.50p 34.50p 34.50p 34.50p 0
19/12/2014 34.50p 35.50p 33.00p 34.50p 1966
18/12/2014 34.50p 34.50p 34.00p 34.50p 300000
17/12/2014 34.50p 34.50p 34.50p 34.50p 0
16/12/2014 35.00p 35.00p 34.50p 34.50p 0
15/12/2014 35.00p 35.00p 35.00p 35.00p 0
12/12/2014 35.50p 35.50p 35.00p 35.00p 5000
11/12/2014 35.50p 35.50p 35.50p 35.50p 0
10/12/2014 35.50p 35.50p 35.50p 35.50p 0
09/12/2014 35.50p 35.50p 35.50p 35.50p 0
08/12/2014 35.50p 38.00p 35.50p 35.50p 0
05/12/2014 35.50p 35.50p 35.50p 35.50p 0
04/12/2014 35.50p 35.50p 35.50p 35.50p 0
03/12/2014 35.50p 35.50p 35.50p 35.50p 0
02/12/2014 35.50p 35.50p 35.50p 35.50p 0
01/12/2014 35.50p 35.50p 35.50p 35.50p 0
28/11/2014 35.50p 35.50p 35.50p 35.50p 0
27/11/2014 35.50p 35.50p 35.50p 35.50p 0
26/11/2014 35.50p 35.50p 35.00p 35.50p 6372
25/11/2014 36.00p 37.50p 35.30p 35.50p 2000
24/11/2014 36.00p 36.00p 36.00p 36.00p 0
21/11/2014 36.00p 36.00p 36.00p 36.00p 0
20/11/2014 36.00p 36.00p 36.00p 36.00p 0
19/11/2014 36.00p 36.00p 35.00p 36.00p 6271
18/11/2014 36.00p 36.00p 36.00p 36.00p 0
17/11/2014 36.50p 36.50p 35.50p 36.00p 10000
14/11/2014 36.50p 36.50p 36.50p 36.50p 0
13/11/2014 36.50p 36.50p 36.50p 36.50p 0
12/11/2014 36.50p 36.50p 36.50p 36.50p 0
11/11/2014 36.50p 36.50p 36.50p 36.50p 0
10/11/2014 36.50p 36.50p 36.50p 36.50p 0
07/11/2014 36.50p 36.50p 36.45p 36.50p 1618
06/11/2014 36.50p 36.50p 36.00p 36.50p 493
05/11/2014 36.50p 36.50p 36.50p 36.50p 0
04/11/2014 36.50p 36.50p 36.50p 36.50p 0
03/11/2014 36.50p 36.75p 36.50p 36.50p 54352
31/10/2014 36.50p 36.50p 36.50p 36.50p 0
30/10/2014 36.50p 36.50p 36.50p 36.50p 0
29/10/2014 36.50p 36.50p 36.50p 36.50p 0
28/10/2014 36.50p 36.50p 36.00p 36.50p 13000
27/10/2014 36.50p 36.50p 36.50p 36.50p 0
24/10/2014 36.50p 36.50p 36.50p 36.50p 0
23/10/2014 37.50p 37.50p 36.50p 36.50p 0
22/10/2014 37.50p 37.50p 37.50p 37.50p 0
21/10/2014 37.50p 37.50p 37.50p 37.50p 0
20/10/2014 37.50p 37.50p 37.50p 37.50p 0
17/10/2014 37.50p 37.50p 37.00p 37.50p 0
16/10/2014 38.50p 38.50p 35.00p 37.00p 24500
15/10/2014 38.50p 38.50p 38.50p 38.50p 0
14/10/2014 38.50p 38.50p 38.50p 38.50p 0
13/10/2014 38.50p 39.00p 38.50p 38.50p 12788
10/10/2014 38.50p 38.50p 38.50p 38.50p 0
09/10/2014 38.50p 38.50p 38.50p 38.50p 0
08/10/2014 38.50p 38.50p 38.50p 38.50p 0
07/10/2014 38.50p 38.50p 38.50p 38.50p 0
06/10/2014 38.50p 39.00p 38.00p 38.50p 0
03/10/2014 38.50p 38.50p 38.50p 38.50p 0
02/10/2014 38.50p 38.50p 38.50p 38.50p 0
01/10/2014 38.50p 38.50p 38.50p 38.50p 0
30/09/2014 38.50p 38.50p 38.50p 38.50p 0
29/09/2014 38.50p 39.00p 38.00p 38.50p 0
26/09/2014 38.50p 39.00p 37.15p 38.50p 9112
25/09/2014 38.50p 38.50p 38.50p 38.50p 0
24/09/2014 38.50p 38.50p 38.50p 38.50p 0
23/09/2014 38.50p 38.50p 38.50p 38.50p 0
22/09/2014 38.50p 38.50p 38.50p 38.50p 0
19/09/2014 38.50p 38.50p 37.00p 38.50p 10800
18/09/2014 37.50p 38.50p 35.00p 38.50p 50079
17/09/2014 39.75p 40.00p 39.75p 39.75p 124985
16/09/2014 39.75p 40.00p 38.40p 39.75p 47520
15/09/2014 39.75p 39.75p 38.40p 39.75p 5000
12/09/2014 39.75p 40.00p 39.75p 39.75p 12468
11/09/2014 39.75p 40.00p 38.25p 39.75p 37500
10/09/2014 39.75p 40.00p 39.75p 39.75p 5000
09/09/2014 39.75p 40.00p 39.75p 39.75p 9475
08/09/2014 39.75p 39.75p 38.00p 39.75p 207456
05/09/2014 39.75p 39.75p 38.00p 39.75p 9400
04/09/2014 39.75p 39.75p 39.75p 39.75p 0
03/09/2014 39.75p 39.75p 38.00p 39.75p 22502
02/09/2014 39.75p 40.20p 39.40p 39.75p 50000
01/09/2014 39.75p 39.75p 37.99p 39.75p 15000
29/08/2014 39.75p 39.75p 39.52p 39.75p 5000
28/08/2014 38.75p 39.75p 38.75p 39.75p 5000
27/08/2014 38.75p 38.75p 38.75p 38.75p 0
26/08/2014 38.75p 41.00p 37.78p 38.75p 295000
22/08/2014 38.75p 39.50p 38.50p 38.75p 0
21/08/2014 38.75p 39.50p 38.75p 38.75p 10000
20/08/2014 38.50p 38.75p 38.50p 38.75p 0
19/08/2014 38.75p 38.75p 37.78p 38.75p 951
18/08/2014 38.75p 38.75p 37.78p 38.75p 5000
15/08/2014 38.75p 38.75p 38.75p 38.75p 0
14/08/2014 38.75p 38.75p 38.00p 38.75p 10000
13/08/2014 38.75p 39.70p 38.75p 38.75p 7500
12/08/2014 38.75p 38.75p 38.75p 38.75p 0
11/08/2014 38.50p 39.40p 38.50p 38.75p 500
08/08/2014 38.50p 38.50p 38.50p 38.50p 0
07/08/2014 38.50p 38.50p 38.50p 38.50p 0
06/08/2014 38.50p 39.00p 38.50p 38.50p 50000
05/08/2014 38.50p 38.50p 37.10p 38.50p 1500
04/08/2014 38.50p 39.50p 37.10p 38.50p 14341
01/08/2014 38.50p 38.50p 37.10p 38.50p 5000
31/07/2014 38.50p 38.50p 37.10p 38.50p 0
30/07/2014 38.50p 38.50p 37.10p 38.50p 0
29/07/2014 38.50p 38.50p 37.10p 38.50p 0
28/07/2014 38.50p 38.50p 37.10p 38.50p 5000
25/07/2014 38.50p 38.50p 37.10p 38.50p 895
24/07/2014 38.50p 38.50p 37.10p 38.50p 0

*Close Price adjusted for both dividends and splits