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
23/07/2014 38.50p 38.50p 37.10p 38.50p 5143
22/07/2014 38.50p 38.50p 37.10p 38.50p 0
21/07/2014 38.50p 38.50p 37.10p 38.50p 5000
18/07/2014 38.50p 38.50p 37.10p 38.50p 180
17/07/2014 38.50p 39.50p 37.10p 38.50p 1276
16/07/2014 38.50p 39.00p 37.00p 38.50p 0
15/07/2014 38.25p 38.25p 37.00p 38.25p 0
14/07/2014 38.25p 38.25p 37.00p 38.25p 5000
11/07/2014 38.00p 39.30p 38.00p 38.25p 5000
10/07/2014 38.25p 38.25p 37.50p 38.25p 0
09/07/2014 37.50p 37.50p 37.50p 37.50p 105000
08/07/2014 37.25p 37.50p 36.80p 37.50p 54964
07/07/2014 37.25p 37.25p 36.00p 37.25p 5000
04/07/2014 37.25p 37.25p 36.00p 37.25p 6000
03/07/2014 37.25p 37.25p 36.00p 37.25p 4194
02/07/2014 37.25p 39.00p 36.00p 37.25p 0
01/07/2014 37.50p 37.50p 36.00p 37.25p 5000
30/06/2014 37.50p 39.00p 30.30p 37.50p 150000
27/06/2014 38.25p 38.25p 37.50p 37.50p 100038
26/06/2014 38.25p 38.75p 37.50p 38.25p 0
25/06/2014 38.25p 38.75p 37.50p 38.25p 4197
24/06/2014 38.25p 38.25p 37.50p 38.25p 205
23/06/2014 38.25p 38.25p 37.50p 38.25p 19000
20/06/2014 38.25p 38.25p 38.00p 38.25p 0
19/06/2014 38.25p 38.25p 38.00p 38.25p 493
18/06/2014 38.75p 38.75p 37.50p 38.25p 100000
17/06/2014 38.75p 38.75p 36.00p 38.75p 0
16/06/2014 38.75p 38.75p 36.00p 38.75p 0
13/06/2014 38.25p 38.75p 36.00p 38.75p 48599
12/06/2014 38.75p 39.50p 38.00p 38.25p 5000
11/06/2014 38.75p 38.75p 38.00p 38.75p 1748
10/06/2014 38.75p 38.75p 38.00p 38.75p 25000
09/06/2014 39.50p 39.50p 38.00p 38.75p 73669
06/06/2014 45.00p 47.50p 38.00p 39.50p 1289737
05/06/2014 47.50p 47.68p 47.50p 47.50p 72950
04/06/2014 47.50p 47.68p 47.50p 47.50p 50000
03/06/2014 47.50p 49.00p 47.00p 47.50p 59440
02/06/2014 47.50p 48.00p 47.25p 47.50p 663503
30/05/2014 49.50p 49.57p 47.50p 47.50p 42143
29/05/2014 49.50p 49.65p 49.50p 49.50p 15050
28/05/2014 49.50p 52.00p 49.50p 49.50p 24051
27/05/2014 49.50p 50.00p 49.00p 49.50p 624049
23/05/2014 46.50p 50.00p 46.50p 49.50p 1066936
22/05/2014 46.50p 46.50p 45.15p 46.50p 18000
21/05/2014 46.50p 46.50p 46.20p 46.50p 5832
20/05/2014 46.50p 47.00p 45.15p 46.50p 7150
19/05/2014 49.75p 49.75p 46.00p 46.50p 37040
16/05/2014 49.75p 49.75p 49.30p 49.75p 10000
15/05/2014 49.75p 49.75p 49.35p 49.75p 10000
14/05/2014 49.75p 50.25p 48.50p 49.75p 0
13/05/2014 50.25p 50.25p 48.50p 49.75p 197500
12/05/2014 50.50p 52.00p 50.25p 52.00p 37500
09/05/2014 50.50p 52.00p 50.37p 52.00p 14300
08/05/2014 51.00p 51.00p 50.00p 50.50p 65932
07/05/2014 51.00p 51.00p 50.80p 51.00p 0
06/05/2014 51.00p 51.00p 50.80p 51.00p 0
02/05/2014 51.00p 51.00p 50.80p 51.00p 15000
01/05/2014 51.00p 51.00p 49.50p 51.00p 0
30/04/2014 51.00p 51.00p 49.50p 51.00p 10000
29/04/2014 51.00p 51.00p 50.00p 51.00p 15000
28/04/2014 51.00p 51.00p 50.80p 51.00p 0
25/04/2014 51.00p 51.00p 50.80p 51.00p 27500
24/04/2014 51.00p 51.00p 50.00p 51.00p 0
23/04/2014 51.00p 51.00p 50.00p 51.00p 30000
22/04/2014 51.00p 51.00p 50.84p 51.00p 20000
17/04/2014 51.00p 51.00p 50.84p 51.00p 0
16/04/2014 51.00p 51.00p 50.84p 51.00p 6951
15/04/2014 51.00p 51.00p 50.00p 51.00p 0
14/04/2014 50.75p 51.00p 50.00p 51.00p 48733
11/04/2014 51.25p 52.00p 50.00p 50.75p 0
10/04/2014 51.50p 52.00p 50.00p 51.25p 25000
09/04/2014 52.50p 52.50p 48.00p 51.50p 25000
08/04/2014 52.50p 53.00p 52.00p 52.50p 0
07/04/2014 53.00p 53.00p 52.00p 52.50p 0
04/04/2014 53.00p 53.00p 52.00p 53.00p 7500
03/04/2014 53.00p 54.50p 53.00p 53.00p 0
02/04/2014 53.00p 53.10p 53.00p 53.00p 0
01/04/2014 53.00p 53.10p 53.00p 53.00p 98
31/03/2014 53.50p 54.50p 53.00p 53.00p 0
28/03/2014 54.50p 54.50p 53.00p 54.50p 5710
27/03/2014 54.50p 55.00p 53.75p 53.75p 886
26/03/2014 54.50p 54.50p 53.50p 54.00p 57090
25/03/2014 54.50p 54.50p 53.06p 54.50p 0
24/03/2014 54.50p 54.50p 53.06p 54.50p 0
21/03/2014 54.50p 54.50p 53.06p 54.50p 0
20/03/2014 54.50p 54.50p 53.06p 54.50p 1996
19/03/2014 54.50p 54.50p 53.66p 54.50p 5102
18/03/2014 54.50p 54.50p 54.00p 54.50p 15000
17/03/2014 54.50p 55.00p 53.66p 55.00p 0
14/03/2014 54.50p 54.50p 53.66p 54.50p 7252
13/03/2014 54.50p 55.50p 54.50p 54.50p 0
12/03/2014 54.50p 55.50p 54.50p 54.50p 0
11/03/2014 54.50p 55.50p 54.50p 54.50p 0
10/03/2014 55.50p 55.50p 54.50p 54.50p 10000
07/03/2014 54.50p 56.00p 54.00p 55.50p 145013
06/03/2014 49.00p 54.50p 47.80p 54.50p 134009
05/03/2014 49.00p 49.30p 49.00p 49.00p 4000
04/03/2014 49.00p 49.30p 49.00p 49.00p 3100
03/03/2014 49.00p 49.14p 49.00p 49.00p 0
28/02/2014 49.00p 49.14p 49.00p 49.00p 4000
27/02/2014 49.00p 49.34p 49.00p 49.00p 0
26/02/2014 49.00p 49.34p 49.00p 49.00p 12000
25/02/2014 49.00p 49.50p 49.00p 49.00p 62562
24/02/2014 49.00p 49.40p 49.00p 49.00p 0
21/02/2014 49.00p 49.40p 49.00p 49.00p 4000
20/02/2014 49.00p 49.50p 49.00p 49.00p 16700
19/02/2014 49.00p 49.00p 48.00p 49.00p 20000
18/02/2014 49.00p 49.50p 49.00p 49.00p 0
17/02/2014 49.00p 49.50p 49.00p 49.00p 0
14/02/2014 49.00p 49.50p 49.00p 49.00p 0
13/02/2014 49.00p 49.50p 49.00p 49.00p 4000
12/02/2014 49.00p 49.50p 49.00p 49.00p 20000
11/02/2014 49.00p 50.00p 49.00p 49.00p 0
10/02/2014 49.00p 50.00p 49.00p 49.00p 0
07/02/2014 49.00p 50.00p 49.00p 49.00p 18800
06/02/2014 49.00p 49.00p 48.00p 49.00p 50000
05/02/2014 49.00p 49.50p 49.00p 49.00p 0
04/02/2014 49.00p 49.50p 49.00p 49.00p 17668
03/02/2014 49.00p 49.34p 49.00p 49.00p 5688
31/01/2014 49.00p 49.34p 48.00p 49.00p 13692
30/01/2014 49.00p 50.00p 49.00p 49.00p 0
29/01/2014 49.00p 50.00p 49.00p 49.00p 1276
28/01/2014 49.00p 50.00p 49.00p 49.00p 0
27/01/2014 49.00p 50.00p 49.00p 49.00p 0
24/01/2014 49.00p 50.00p 49.00p 49.00p 0
23/01/2014 49.00p 50.00p 49.00p 49.00p 0
22/01/2014 49.00p 50.00p 49.00p 49.00p 0
21/01/2014 49.00p 50.00p 49.00p 49.00p 11870
20/01/2014 49.00p 50.00p 49.00p 49.00p 12893
17/01/2014 49.00p 50.00p 49.00p 49.00p 10000
16/01/2014 49.00p 50.00p 49.00p 49.00p 12718
15/01/2014 49.00p 50.00p 48.00p 49.00p 71399
14/01/2014 49.50p 50.00p 49.00p 49.00p 20000
13/01/2014 49.50p 50.00p 49.00p 49.50p 6073
10/01/2014 49.00p 50.00p 49.00p 49.50p 92346
09/01/2014 49.00p 50.00p 48.50p 49.00p 0
08/01/2014 48.50p 50.00p 48.50p 49.00p 20000
07/01/2014 48.50p 50.00p 48.50p 48.50p 70000
06/01/2014 48.50p 49.70p 48.50p 48.50p 0
03/01/2014 48.50p 49.70p 48.50p 48.50p 20000
02/01/2014 48.50p 49.70p 47.50p 48.50p 0
31/12/2013 48.50p 49.70p 47.50p 47.50p 0
30/12/2013 48.50p 49.70p 47.50p 48.50p 0
27/12/2013 48.50p 49.70p 48.50p 48.50p 0
24/12/2013 48.50p 49.70p 48.50p 48.50p 10000
23/12/2013 48.50p 50.00p 47.00p 48.50p 25000
20/12/2013 48.50p 50.00p 48.00p 48.50p 35000
19/12/2013 48.50p 50.00p 48.00p 48.50p 0
18/12/2013 48.50p 50.00p 48.00p 48.50p 0
17/12/2013 48.00p 50.00p 48.00p 49.00p 10000
16/12/2013 49.00p 50.00p 48.00p 49.00p 67501
13/12/2013 49.00p 50.00p 48.00p 49.00p 21863
12/12/2013 49.00p 50.00p 49.00p 49.00p 20000
11/12/2013 49.00p 51.00p 48.00p 51.00p 0
10/12/2013 49.00p 50.00p 48.00p 49.00p 21868
09/12/2013 49.00p 50.00p 49.00p 49.00p 10000
06/12/2013 48.50p 49.50p 48.00p 49.00p 0
05/12/2013 48.50p 49.50p 48.00p 49.00p 134562
04/12/2013 49.00p 49.50p 48.00p 48.50p 0
03/12/2013 49.50p 49.50p 48.00p 49.00p 6860
02/12/2013 49.50p 49.50p 48.00p 49.50p 0
29/11/2013 49.50p 49.50p 48.00p 49.50p 0
28/11/2013 49.50p 49.50p 48.00p 49.50p 10000
27/11/2013 49.50p 49.50p 48.00p 49.50p 10000
26/11/2013 49.50p 49.50p 48.00p 49.50p 10000
25/11/2013 49.50p 51.00p 49.50p 49.50p 38838
22/11/2013 49.50p 50.34p 49.00p 49.50p 0
21/11/2013 49.00p 50.34p 49.00p 49.50p 0
20/11/2013 49.50p 50.34p 49.50p 49.50p 0
19/11/2013 50.00p 50.34p 49.50p 49.50p 3000
18/11/2013 50.00p 50.50p 50.00p 50.00p 0
15/11/2013 50.50p 50.50p 50.00p 50.00p 35000
14/11/2013 48.00p 51.00p 48.00p 50.50p 32243
13/11/2013 48.00p 48.75p 48.00p 48.00p 700000
12/11/2013 48.00p 49.00p 48.00p 48.00p 410077
11/11/2013 48.00p 49.95p 48.00p 48.00p 58179
08/11/2013 48.00p 48.72p 48.00p 48.00p 2006
07/11/2013 48.00p 48.72p 48.00p 48.00p 25000
06/11/2013 48.00p 48.00p 48.00p 48.00p 430000
05/11/2013 48.50p 48.50p 48.00p 48.00p 100000
04/11/2013 48.50p 49.40p 48.00p 48.50p 470348
01/11/2013 48.50p 51.00p 48.50p 48.50p 5000
31/10/2013 48.50p 50.00p 48.50p 48.50p 5000
30/10/2013 48.50p 49.40p 46.50p 48.50p 2630000
29/10/2013 48.50p 49.40p 48.50p 48.50p 2000
28/10/2013 48.00p 51.00p 48.00p 48.50p 22227
25/10/2013 46.50p 50.00p 46.50p 48.00p 50000
24/10/2013 46.50p 46.50p 46.50p 46.50p 11202600
23/10/2013 46.50p 46.50p 46.50p 46.50p 337202
22/10/2013 46.50p 46.60p 46.50p 46.50p 0
21/10/2013 46.50p 46.60p 46.50p 46.50p 0
18/10/2013 46.50p 46.60p 46.50p 46.50p 960
17/10/2013 46.50p 50.00p 46.50p 46.50p 0
16/10/2013 46.50p 50.00p 46.50p 46.50p 0
15/10/2013 46.50p 50.00p 46.50p 46.50p 0
14/10/2013 46.50p 50.00p 46.50p 46.50p 9925
11/10/2013 46.50p 47.00p 45.00p 46.50p 0
10/10/2013 46.50p 47.00p 45.00p 46.50p 0
09/10/2013 46.50p 47.00p 45.00p 45.00p 0
08/10/2013 46.50p 47.00p 46.50p 46.50p 19500

*Close Price adjusted for both dividends and splits