Landore Resources Limited NPV (LND) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Landore Resources Limited NPV

Date Open High Low Close* Volume
01/11/2017 0.38p 0.38p 0.36p 0.38p 11723
31/10/2017 0.38p 0.38p 0.38p 0.38p 0
30/10/2017 0.38p 0.38p 0.36p 0.38p 10494
27/10/2017 0.38p 0.40p 0.37p 0.38p 18694
26/10/2017 0.38p 0.38p 0.36p 0.38p 17500
25/10/2017 0.36p 0.39p 0.36p 0.38p 75533
24/10/2017 0.36p 0.36p 0.36p 0.36p 3220
23/10/2017 0.38p 0.40p 0.36p 0.36p 26766
20/10/2017 0.38p 0.39p 0.38p 0.38p 4501
19/10/2017 0.41p 0.42p 0.38p 0.38p 4952
18/10/2017 0.44p 0.44p 0.37p 0.38p 47622
17/10/2017 0.44p 0.44p 0.40p 0.44p 1000
16/10/2017 0.44p 0.44p 0.41p 0.44p 1065
13/10/2017 0.44p 0.44p 0.44p 0.44p 300
12/10/2017 0.44p 0.44p 0.44p 0.44p 3180
11/10/2017 0.42p 0.45p 0.42p 0.44p 24588
10/10/2017 0.42p 0.42p 0.42p 0.42p 3880
09/10/2017 0.42p 0.42p 0.40p 0.42p 4916
06/10/2017 0.40p 0.41p 0.38p 0.40p 3794
05/10/2017 0.43p 0.44p 0.38p 0.40p 38755
04/10/2017 0.41p 0.43p 0.38p 0.43p 34216
03/10/2017 0.41p 0.41p 0.38p 0.38p 12596
02/10/2017 0.41p 0.42p 0.41p 0.41p 1250
29/09/2017 0.41p 0.41p 0.40p 0.41p 41262
28/09/2017 0.41p 0.41p 0.41p 0.41p 15489
27/09/2017 0.40p 0.47p 0.38p 0.41p 74085
26/09/2017 0.47p 0.47p 0.47p 0.47p 0
25/09/2017 0.47p 0.47p 0.47p 0.47p 0
22/09/2017 0.49p 0.49p 0.47p 0.47p 11250
21/09/2017 0.49p 0.49p 0.49p 0.49p 12944
20/09/2017 0.49p 0.49p 0.49p 0.49p 0
19/09/2017 0.48p 0.49p 0.48p 0.49p 11126
18/09/2017 0.48p 0.48p 0.47p 0.48p 3257
15/09/2017 0.47p 0.47p 0.47p 0.47p 0
14/09/2017 0.47p 0.47p 0.47p 0.47p 325
13/09/2017 0.45p 0.47p 0.45p 0.47p 20295
12/09/2017 0.45p 0.45p 0.45p 0.45p 0
11/09/2017 0.45p 0.45p 0.45p 0.45p 21000
08/09/2017 0.45p 0.45p 0.45p 0.45p 1242
07/09/2017 0.45p 0.45p 0.45p 0.45p 785
06/09/2017 0.45p 0.45p 0.45p 0.45p 625
05/09/2017 0.45p 0.48p 0.45p 0.45p 0
04/09/2017 0.45p 0.47p 0.45p 0.45p 2073
01/09/2017 0.45p 0.45p 0.45p 0.45p 2500
31/08/2017 0.46p 0.46p 0.45p 0.45p 2014
30/08/2017 0.47p 0.47p 0.45p 0.46p 32256
29/08/2017 0.50p 0.50p 0.47p 0.47p 16422
25/08/2017 0.51p 0.51p 0.50p 0.50p 1500
24/08/2017 0.51p 0.51p 0.51p 0.51p 2961
23/08/2017 0.51p 0.51p 0.51p 0.51p 1025
22/08/2017 0.51p 0.51p 0.51p 0.51p 5000
21/08/2017 0.51p 0.51p 0.51p 0.51p 0
18/08/2017 0.51p 0.51p 0.51p 0.51p 1250
17/08/2017 0.51p 0.51p 0.51p 0.51p 250
16/08/2017 0.51p 0.51p 0.51p 0.51p 2400
15/08/2017 0.51p 0.51p 0.51p 0.51p 0
14/08/2017 0.51p 0.51p 0.51p 0.51p 5515
11/08/2017 0.51p 0.51p 0.51p 0.51p 1081
10/08/2017 0.51p 0.51p 0.51p 0.51p 1937
09/08/2017 0.51p 0.51p 0.51p 0.51p 0
08/08/2017 0.51p 0.51p 0.51p 0.51p 741
07/08/2017 0.51p 0.51p 0.51p 0.51p 3160
04/08/2017 0.51p 0.51p 0.51p 0.51p 8232
03/08/2017 0.51p 0.51p 0.51p 0.51p 1597
02/08/2017 0.51p 0.51p 0.51p 0.51p 0
01/08/2017 0.51p 0.51p 0.51p 0.51p 250
31/07/2017 0.54p 0.54p 0.51p 0.51p 1000
28/07/2017 0.54p 0.54p 0.54p 0.54p 11908
27/07/2017 0.55p 0.55p 0.54p 0.54p 7213
26/07/2017 0.54p 0.54p 0.54p 0.54p 400
25/07/2017 0.54p 0.54p 0.54p 0.54p 0
24/07/2017 0.54p 0.54p 0.54p 0.54p 1606
21/07/2017 0.54p 0.54p 0.54p 0.54p 0
20/07/2017 0.54p 0.54p 0.54p 0.54p 300
19/07/2017 0.54p 0.54p 0.54p 0.54p 219
18/07/2017 0.54p 0.54p 0.54p 0.54p 0
17/07/2017 0.54p 0.54p 0.54p 0.54p 0
14/07/2017 0.54p 0.54p 0.54p 0.54p 5545
13/07/2017 0.54p 0.54p 0.54p 0.54p 6826
12/07/2017 0.54p 0.54p 0.54p 0.54p 0
11/07/2017 0.55p 0.55p 0.54p 0.54p 2555
10/07/2017 0.55p 0.55p 0.55p 0.55p 180
07/07/2017 0.55p 0.55p 0.55p 0.55p 13329
06/07/2017 0.56p 0.57p 0.55p 0.55p 1942
05/07/2017 0.58p 0.58p 0.57p 0.57p 21920
04/07/2017 0.58p 0.58p 0.58p 0.58p 7040
03/07/2017 0.57p 0.58p 0.57p 0.58p 8440
30/06/2017 0.57p 0.57p 0.57p 0.57p 259
29/06/2017 0.57p 0.57p 0.57p 0.57p 4502
28/06/2017 0.63p 0.64p 0.57p 0.57p 11892
27/06/2017 0.56p 0.57p 0.56p 0.57p 14273
26/06/2017 0.54p 0.56p 0.54p 0.56p 26384
23/06/2017 0.59p 0.59p 0.51p 0.54p 54895
22/06/2017 0.59p 0.59p 0.59p 0.59p 0
21/06/2017 0.59p 0.59p 0.59p 0.59p 0
20/06/2017 0.59p 0.59p 0.59p 0.59p 0
19/06/2017 0.59p 0.59p 0.59p 0.59p 0
16/06/2017 0.60p 0.60p 0.58p 0.59p 18511
15/06/2017 0.60p 0.60p 0.59p 0.60p 10429
14/06/2017 0.59p 0.60p 0.59p 0.60p 23037
13/06/2017 0.59p 0.59p 0.59p 0.59p 0
12/06/2017 0.59p 0.60p 0.59p 0.59p 10127
09/06/2017 0.59p 0.59p 0.59p 0.59p 0
08/06/2017 0.59p 0.59p 0.58p 0.59p 11065
07/06/2017 0.59p 0.59p 0.58p 0.59p 10296
06/06/2017 0.58p 0.59p 0.58p 0.59p 5108
05/06/2017 0.58p 0.58p 0.58p 0.58p 0
02/06/2017 0.57p 0.59p 0.57p 0.58p 11895
01/06/2017 0.56p 0.58p 0.55p 0.57p 14290
31/05/2017 0.59p 0.59p 0.55p 0.56p 33956
30/05/2017 0.61p 0.62p 0.60p 0.61p 12783
26/05/2017 0.61p 0.61p 0.61p 0.61p 0
25/05/2017 0.61p 0.61p 0.60p 0.61p 98
24/05/2017 0.62p 0.63p 0.60p 0.61p 10096
23/05/2017 0.64p 0.64p 0.62p 0.62p 11062
22/05/2017 0.64p 0.66p 0.63p 0.64p 3606
19/05/2017 0.64p 0.64p 0.63p 0.64p 2300
18/05/2017 0.64p 0.66p 0.64p 0.64p 0
17/05/2017 0.65p 0.68p 0.63p 0.64p 41634
16/05/2017 0.62p 0.62p 0.60p 0.61p 5937
15/05/2017 0.64p 0.64p 0.61p 0.62p 2598
12/05/2017 0.66p 0.66p 0.62p 0.64p 20356
11/05/2017 0.67p 0.68p 0.64p 0.66p 5164
10/05/2017 0.66p 0.67p 0.66p 0.67p 5250
09/05/2017 0.69p 0.69p 0.64p 0.66p 11318
08/05/2017 0.69p 0.69p 0.66p 0.69p 60938
05/05/2017 0.69p 0.69p 0.68p 0.69p 12605
04/05/2017 0.69p 0.70p 0.66p 0.69p 6250
03/05/2017 0.69p 0.70p 0.67p 0.69p 10817
02/05/2017 0.68p 0.70p 0.68p 0.69p 2005
28/04/2017 0.68p 0.70p 0.67p 0.68p 2408
27/04/2017 0.68p 0.71p 0.67p 0.68p 94737
26/04/2017 0.69p 0.69p 0.66p 0.68p 968
25/04/2017 0.69p 0.70p 0.67p 0.69p 11905
24/04/2017 0.70p 0.71p 0.68p 0.69p 16660
21/04/2017 0.68p 0.71p 0.68p 0.70p 74713
20/04/2017 0.68p 0.68p 0.65p 0.68p 5375
19/04/2017 0.68p 0.68p 0.68p 0.68p 50000
18/04/2017 0.67p 0.68p 0.66p 0.68p 4612
13/04/2017 0.67p 0.67p 0.64p 0.67p 39699
12/04/2017 0.65p 0.67p 0.65p 0.67p 5133
11/04/2017 0.65p 0.65p 0.64p 0.65p 1000
10/04/2017 0.65p 0.67p 0.63p 0.65p 98095
07/04/2017 0.62p 0.67p 0.62p 0.65p 22860
06/04/2017 0.60p 0.64p 0.60p 0.62p 26867
05/04/2017 0.60p 0.63p 0.59p 0.60p 18465
04/04/2017 0.58p 0.63p 0.57p 0.60p 10168
03/04/2017 0.58p 0.60p 0.58p 0.58p 4073
31/03/2017 0.58p 0.59p 0.58p 0.58p 5260
30/03/2017 0.58p 0.61p 0.58p 0.58p 0
29/03/2017 0.62p 0.62p 0.58p 0.58p 3941
28/03/2017 0.62p 0.62p 0.60p 0.62p 17750
27/03/2017 0.62p 0.62p 0.61p 0.62p 2295
24/03/2017 0.62p 0.62p 0.60p 0.62p 1310
23/03/2017 0.62p 0.62p 0.62p 0.62p 0
22/03/2017 0.62p 0.62p 0.61p 0.62p 10550
21/03/2017 0.62p 0.62p 0.61p 0.62p 229
20/03/2017 0.62p 0.62p 0.60p 0.62p 6210
17/03/2017 0.62p 0.63p 0.62p 0.62p 11842
16/03/2017 0.59p 0.63p 0.59p 0.62p 70081
15/03/2017 0.58p 0.60p 0.58p 0.59p 4664
14/03/2017 0.58p 0.60p 0.58p 0.58p 9688
13/03/2017 0.58p 0.60p 0.58p 0.58p 17704
10/03/2017 0.58p 0.61p 0.58p 0.58p 30366
09/03/2017 0.58p 0.60p 0.58p 0.58p 10441
08/03/2017 0.58p 0.60p 0.58p 0.58p 1997
07/03/2017 0.57p 0.60p 0.57p 0.58p 6738
06/03/2017 0.57p 0.57p 0.57p 0.57p 0
03/03/2017 0.56p 0.58p 0.56p 0.57p 5300
02/03/2017 0.58p 0.58p 0.58p 0.58p 4785
01/03/2017 0.59p 0.59p 0.58p 0.58p 0
28/02/2017 0.59p 0.64p 0.57p 0.59p 29330
27/02/2017 0.57p 0.60p 0.57p 0.59p 12500
24/02/2017 0.58p 0.59p 0.57p 0.57p 26215
23/02/2017 0.56p 0.62p 0.54p 0.58p 51275
22/02/2017 0.57p 0.57p 0.54p 0.56p 36150
21/02/2017 0.59p 0.59p 0.53p 0.57p 136393
20/02/2017 0.67p 0.67p 0.58p 0.59p 74511
17/02/2017 0.75p 0.78p 0.64p 0.67p 72702
16/02/2017 0.64p 0.68p 0.63p 0.67p 55135
15/02/2017 0.64p 0.66p 0.63p 0.64p 74696
14/02/2017 0.65p 0.65p 0.64p 0.64p 31056
13/02/2017 0.67p 0.67p 0.65p 0.66p 10770
10/02/2017 0.67p 0.67p 0.65p 0.67p 48166
09/02/2017 0.67p 0.67p 0.65p 0.67p 20000
08/02/2017 0.67p 0.68p 0.65p 0.67p 45921
07/02/2017 0.65p 0.67p 0.65p 0.67p 13489
06/02/2017 0.64p 0.68p 0.64p 0.65p 19994
03/02/2017 0.64p 0.67p 0.64p 0.64p 53843
02/02/2017 0.64p 0.65p 0.64p 0.64p 11271
01/02/2017 0.64p 0.65p 0.64p 0.64p 28949
31/01/2017 0.64p 0.65p 0.64p 0.64p 1023
30/01/2017 0.64p 0.64p 0.64p 0.64p 6993
27/01/2017 0.65p 0.65p 0.64p 0.64p 52941
26/01/2017 0.67p 0.67p 0.66p 0.67p 3895
25/01/2017 0.67p 0.67p 0.66p 0.67p 6682
24/01/2017 0.72p 0.72p 0.66p 0.67p 24520
23/01/2017 0.73p 0.76p 0.70p 0.72p 89711
20/01/2017 0.67p 0.68p 0.66p 0.67p 22478
19/01/2017 0.68p 0.68p 0.67p 0.67p 31559

*Close Price adjusted for both dividends and splits