LEAF.L Share History

LEAF.L Share Price history. The following table shows end-of-day data LEAF historical share prices for LEAF.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

LEAF.L
Share Price LEAF.L
Charts LEAF.L
Trades LEAF.L
History Compare
LEAF.L LEAF.L
Share News LEAF.L
RNS LEAF.L
Accounts

Date	Open	High	Low	Close	Volume
2020-01-30	295.00	395.00	295.00	395.00	94,001
2020-01-29	261.00	295.00	261.00	295.00	17,697
2020-01-28	215.00	261.00	215.00	261.00	6
2020-01-27	215.00	215.00	215.00	215.00	0
2020-01-24	197.00	215.00	197.00	215.00	1,502
2020-01-23	197.00	197.00	197.00	197.00	0
2020-01-22	197.00	197.00	197.00	197.00	130
2020-01-21	197.00	197.00	197.00	197.00	0
2020-01-20	197.00	197.00	197.00	197.00	1
2020-01-17	197.00	197.00	197.00	197.00	502
2020-01-16	197.00	197.00	197.00	197.00	0
2020-01-15	197.00	197.00	197.00	197.00	0
2020-01-14	197.00	197.00	197.00	197.00	0
2020-01-13	197.00	197.00	197.00	197.00	0
2020-01-10	197.00	197.00	197.00	197.00	15
2020-01-09	197.00	197.00	197.00	197.00	0
2020-01-08	197.00	197.00	197.00	197.00	0
2020-01-07	197.00	197.00	197.00	197.00	1
2020-01-06	197.00	197.00	197.00	197.00	41
2020-01-03	197.00	197.00	197.00	197.00	0
2020-01-02	197.00	197.00	197.00	197.00	8
2020-01-01	197.00	197.00	197.00	197.00	0
2019-12-31	197.00	197.00	197.00	197.00	0
2019-12-30	200.00	200.00	197.00	197.00	27
2019-12-27	162.50	200.00	162.50	200.00	9
2019-12-25	162.50	162.50	162.50	162.50	0
2019-12-24	162.50	162.50	162.50	162.50	248
2019-12-23	157.50	162.50	157.50	162.50	53
2019-12-20	157.50	157.50	157.50	157.50	0
2019-12-19	157.50	157.50	157.50	157.50	0
2019-12-18	157.50	157.50	157.50	157.50	8
2019-12-17	157.50	157.50	157.50	157.50	0
2019-12-16	157.50	157.50	157.50	157.50	4
2019-12-13	157.50	157.50	157.50	157.50	0
2019-12-12	157.50	157.50	157.50	157.50	7
2019-12-11	157.50	157.50	157.50	157.50	1
2019-12-10	157.50	157.50	157.50	157.50	0
2019-12-09	130.50	157.50	130.50	157.50	4,986
2019-12-06	100.50	123.00	100.50	100.50	51
2019-12-05	100.50	100.50	100.50	100.50	831
2019-12-04	100.50	100.50	100.50	100.50	1
2019-12-03	100.50	100.50	100.50	100.50	73,906
2019-12-02	100.50	100.50	100.50	100.50	0
2019-11-29	100.50	100.50	100.50	100.50	0
2019-11-28	100.50	100.50	100.50	100.50	0
2019-11-27	100.50	100.50	100.50	100.50	90
2019-11-26	100.50	100.50	100.50	100.50	127
2019-11-25	100.50	100.50	100.50	100.50	17
2019-11-22	100.50	100.50	100.50	100.50	602
2019-11-21	100.50	100.50	100.50	100.50	0
2019-11-20	100.50	100.50	100.00	100.50	0
2019-11-19	100.50	100.50	100.50	100.50	16
2019-11-18	100.50	100.50	100.50	100.50	0
2019-11-15	100.50	100.50	100.50	100.50	2
2019-11-14	100.50	100.50	100.50	100.50	29
2019-11-13	100.50	100.50	100.50	100.50	17
2019-11-12	100.50	100.50	100.50	100.50	3
2019-11-11	100.50	100.50	100.50	100.50	0
2019-11-08	100.50	100.50	100.50	100.50	62
2019-11-07	75.00	100.50	75.00	100.50	36
2019-11-06	52.50	162.50	5.00	125.50	10,500
2019-11-05	127.50	127.50	116.00	125.50	310
2019-11-04	127.50	127.50	115.00	127.50	375
2019-11-01	127.50	127.50	127.50	127.50	4,043
2019-10-31	127.50	127.50	127.50	127.50	0
2019-10-30	127.50	127.50	127.50	127.50	1,700,050
2019-10-29	127.50	127.50	127.50	127.50	50
2019-10-28	137.50	137.50	127.50	127.50	51,271
2019-10-25	145.00	145.00	142.50	142.50	2,957
2019-10-24	145.00	145.00	145.00	145.00	6,901
2019-10-23	145.00	145.00	145.00	145.00	5,000
2019-10-22	145.00	145.00	145.00	145.00	3,526
2019-10-21	145.00	145.00	145.00	145.00	0
2019-10-18	145.00	145.00	145.00	145.00	10,638
2019-10-17	145.00	145.00	145.00	145.00	11,092
2019-10-16	150.00	150.00	140.00	145.00	0
2019-10-15	145.00	145.00	145.00	145.00	0
2019-10-14	145.00	145.00	145.00	145.00	250
2019-10-11	145.00	145.00	145.00	145.00	12,614
2019-10-10	145.00	145.00	145.00	145.00	1,786
2019-10-09	145.00	145.00	145.00	145.00	4,902
2019-10-08	145.00	145.00	145.00	145.00	41,353
2019-10-07	145.00	145.00	145.00	145.00	42,878
2019-10-04	145.00	145.00	145.00	145.00	0
2019-10-03	145.00	145.00	145.00	145.00	51,964
2019-10-02	145.00	145.00	145.00	145.00	5,029
2019-10-01	145.00	145.00	145.00	145.00	4,662
2019-09-30	145.00	145.00	145.00	145.00	3,042
2019-09-27	145.00	145.00	145.00	145.00	4,241
2019-09-26	145.00	145.00	145.00	145.00	400
2019-09-25	145.00	145.00	145.00	145.00	7,021
2019-09-24	145.00	145.00	145.00	145.00	42,415
2019-09-23	150.00	150.00	145.00	145.00	38,443
2019-09-20	132.50	155.00	132.50	150.00	111,654
2019-09-19	120.00	130.00	120.00	130.00	277,380
2019-09-18	120.00	120.00	120.00	120.00	4,400
2019-09-17	120.00	120.00	120.00	120.00	2,338
2019-09-16	120.00	120.00	120.00	120.00	0
2019-09-13	120.00	120.00	120.00	120.00	1,954
2019-09-12	120.00	120.00	120.00	120.00	5,896
2019-09-11	120.00	120.00	120.00	120.00	0
2019-09-10	120.00	120.00	120.00	120.00	1,491
2019-09-09	120.00	120.00	120.00	120.00	1,016
2019-09-06	120.00	120.00	120.00	120.00	0
2019-09-05	120.00	120.00	120.00	120.00	558
2019-09-04	120.00	120.00	120.00	120.00	0
2019-09-03	120.00	120.00	120.00	120.00	0
2019-09-02	120.00	120.00	120.00	120.00	3,978
2019-08-30	120.00	120.00	120.00	120.00	0
2019-08-29	120.00	120.00	120.00	120.00	0
2019-08-28	120.00	120.00	120.00	120.00	22,501
2019-08-27	120.00	120.00	120.00	120.00	3
2019-08-23	120.00	120.00	120.00	120.00	3,513
2019-08-22	120.00	120.00	120.00	120.00	150,618
2019-08-21	125.00	125.00	116.00	120.00	276,732
2019-08-20	115.00	125.00	115.00	125.00	7
2019-08-19	115.00	115.00	115.00	115.00	23,563
2019-08-16	115.00	115.00	115.00	115.00	20,274
2019-08-15	105.00	115.00	80.00	115.00	0
2019-08-14	105.00	115.00	105.00	115.00	0
2019-08-13	105.00	105.00	105.00	105.00	9,508
2019-08-12	90.00	130.00	10.00	105.00	16,735
2019-08-09	140.00	140.00	140.00	140.00	5,167
2019-08-08	140.00	140.00	140.00	140.00	0
2019-08-07	140.00	140.00	140.00	140.00	0
2019-08-06	141.50	142.50	140.00	140.00	18,056
2019-08-05	141.50	141.50	141.50	141.50	10,301
2019-08-02	142.50	142.50	135.00	141.50	10,519
2019-08-01	132.50	141.50	132.50	141.50	27,892
2019-07-31	130.00	130.00	130.00	130.00	3,870
2019-07-30	130.00	130.00	130.00	130.00	23,076
2019-07-29	127.50	130.00	127.50	130.00	16,625
2019-07-26	130.00	130.00	130.00	130.00	0
2019-07-25	130.00	130.00	125.00	130.00	0
2019-07-24	130.00	130.00	130.00	130.00	3,623
2019-07-23	130.00	130.00	130.00	130.00	2,000
2019-07-22	130.00	130.00	130.00	130.00	0
2019-07-19	130.00	130.00	130.00	130.00	4,615
2019-07-18	130.00	130.00	130.00	130.00	1,538
2019-07-17	130.00	130.00	130.00	130.00	3,507
2019-07-16	130.00	130.00	130.00	130.00	7,463
2019-07-15	130.00	130.00	130.00	130.00	2,882
2019-07-12	130.00	130.00	130.00	130.00	760
2019-07-11	127.50	130.00	125.00	130.00	13,932
2019-07-10	130.00	130.00	130.00	130.00	0
2019-07-09	130.00	130.00	130.00	130.00	1,680
2019-07-08	130.00	130.00	130.00	130.00	0
2019-07-05	130.00	130.00	130.00	130.00	2,991
2019-07-04	130.00	130.00	130.00	130.00	959
2019-07-03	130.00	130.00	130.00	130.00	0
2019-07-02	135.00	135.00	130.00	130.00	37,996
2019-07-01	135.00	135.00	135.00	135.00	33,567
2019-06-28	118.50	135.00	115.00	135.00	101,379
2019-06-27	125.00	135.00	112.50	118.50	252,563
2019-06-26	125.00	125.00	115.00	125.00	5,000
2019-06-25	125.00	125.00	125.00	125.00	48
2019-06-24	125.00	125.00	125.00	125.00	4,087
2019-06-21	125.00	125.00	125.00	125.00	2,458
2019-06-20	125.00	125.00	125.00	125.00	777
2019-06-19	125.00	125.00	125.00	125.00	0
2019-06-18	125.00	125.00	125.00	125.00	0
2019-06-17	125.00	125.00	125.00	125.00	22,729
2019-06-14	122.50	122.50	122.50	122.50	0
2019-06-13	122.50	122.50	115.00	122.50	326
2019-06-12	120.00	122.50	120.00	122.50	0
2019-06-11	120.00	120.00	120.00	120.00	9,694
2019-06-10	120.00	120.00	120.00	120.00	5,839
2019-06-07	120.00	120.00	120.00	120.00	6,706
2019-06-06	120.00	120.00	120.00	120.00	595
2019-06-05	120.00	120.00	120.00	120.00	4,989
2019-06-04	120.00	120.00	120.00	120.00	10,471
2019-06-03	120.00	120.00	120.00	120.00	20,699
2019-05-31	120.00	120.00	120.00	120.00	1,019
2019-05-30	120.00	120.00	120.00	120.00	6,966
2019-05-29	123.50	123.50	117.00	120.00	8,842
2019-05-28	125.00	125.00	123.50	123.50	7,803
2019-05-24	122.50	132.50	122.50	125.00	52,689
2019-05-23	115.00	127.50	115.00	122.50	65,733
2019-05-22	115.00	115.00	115.00	115.00	20,086
2019-05-21	115.00	115.00	115.00	115.00	7,403
2019-05-20	117.50	117.50	115.00	115.00	8,090
2019-05-17	115.00	117.50	115.00	117.50	15,087
2019-05-16	113.50	115.00	107.00	115.00	11,736
2019-05-15	114.00	118.50	113.50	113.50	52,254
2019-05-14	111.00	114.00	111.00	114.00	13,500
2019-05-13	107.50	115.00	105.00	111.00	38,957
2019-05-10	105.00	105.00	105.00	105.00	24,798
2019-05-09	105.00	105.00	105.00	105.00	64,360
2019-05-08	105.00	105.00	103.50	105.00	27,372
2019-05-07	92.50	105.00	92.50	105.00	715,367
2019-05-03	33.00	90.00	33.00	90.00	2,892,251
2019-05-02	32.00	33.00	32.00	33.00	2,927
2019-05-01	32.00	32.00	32.00	32.00	5,122
2019-04-30	32.00	32.00	32.00	32.00	29,570
2019-04-29	32.00	32.00	32.00	32.00	10,159
2019-04-26	31.50	32.00	31.50	32.00	0
2019-04-25	31.50	31.50	31.50	31.50	0
2019-04-24	31.50	31.50	31.50	31.50	27,554
2019-04-23	31.50	31.50	31.50	31.50	2,225

Share	Price	Change
Regtech Open (RTOP)	2.20	20.53%
Skillcast (SKL)	38.50	18.46%
Webis (WEB)	1.20	14.29%
Trellus Health. (TRLS)	2.00	14.29%
Quadrise (QED)	1.65	14.26%

Share	Price	Change
Byotrol (BYOT)	0.10	-20%
Empyrean (EME)	0.455	-15.74%
Marechale Cap. (MAC)	1.05	-14.29%
Sareum (SAR)	23.75	-11.21%
Keras Res (KRS)	1.70	-10.53%

Share	Price	Volume
88 Energy (88E)	0.225	377,341,561
Baron Oil (BOIL)	0.0675	245,656,422
Alien Metals (UFO)	0.21	240,974,958
Supply@me Cap (SYME)	0.028	228,408,219
Challenger Energy (CEG)	0.16	163,293,852