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
04/09/2014 0.60p 0.60p 0.60p 0.60p 0
03/09/2014 0.60p 0.61p 0.58p 0.60p 24000
02/09/2014 0.61p 0.62p 0.60p 0.60p 44746
01/09/2014 0.58p 0.62p 0.58p 0.61p 44537
29/08/2014 0.58p 0.59p 0.58p 0.58p 1000
28/08/2014 0.59p 0.59p 0.58p 0.58p 16637
27/08/2014 0.61p 0.61p 0.58p 0.60p 35561
26/08/2014 0.62p 0.62p 0.60p 0.61p 60551
22/08/2014 0.63p 0.65p 0.61p 0.62p 74855
21/08/2014 0.63p 0.63p 0.63p 0.63p 13250
20/08/2014 0.66p 0.66p 0.61p 0.63p 45500
19/08/2014 0.76p 0.76p 0.66p 0.66p 66499
18/08/2014 0.69p 0.69p 0.65p 0.67p 32292
15/08/2014 0.68p 0.70p 0.66p 0.69p 36749
14/08/2014 0.68p 0.70p 0.65p 0.68p 33399
13/08/2014 0.69p 0.70p 0.68p 0.68p 48229
12/08/2014 0.69p 0.71p 0.69p 0.69p 266
11/08/2014 0.69p 0.69p 0.69p 0.69p 0
08/08/2014 0.70p 0.70p 0.68p 0.69p 10705
07/08/2014 0.70p 0.71p 0.69p 0.70p 9176
06/08/2014 0.63p 0.72p 0.63p 0.70p 82488
05/08/2014 0.61p 0.67p 0.61p 0.63p 42296
04/08/2014 0.60p 0.62p 0.60p 0.61p 32792
01/08/2014 0.60p 0.61p 0.60p 0.60p 19108
31/07/2014 0.63p 0.64p 0.60p 0.60p 25268
30/07/2014 0.64p 0.64p 0.64p 0.64p 2307
29/07/2014 0.64p 0.64p 0.64p 0.64p 15764
28/07/2014 0.64p 0.64p 0.63p 0.64p 7497
25/07/2014 0.62p 0.64p 0.62p 0.64p 52453
24/07/2014 0.66p 0.66p 0.60p 0.62p 28236
23/07/2014 0.70p 0.71p 0.65p 0.66p 102010
22/07/2014 0.70p 0.70p 0.70p 0.70p 2840
21/07/2014 0.73p 0.74p 0.70p 0.70p 166634
18/07/2014 0.72p 0.74p 0.72p 0.73p 61490
17/07/2014 0.73p 0.74p 0.70p 0.72p 38973
16/07/2014 0.72p 0.75p 0.71p 0.73p 27183
15/07/2014 0.74p 0.76p 0.72p 0.72p 57716
14/07/2014 0.76p 0.77p 0.74p 0.74p 206851
11/07/2014 0.64p 0.80p 0.64p 0.76p 197043
10/07/2014 0.63p 0.68p 0.61p 0.64p 265032
09/07/2014 0.57p 0.64p 0.57p 0.63p 769844
08/07/2014 0.55p 0.61p 0.54p 0.57p 524532
07/07/2014 0.55p 0.63p 0.50p 0.55p 307046
04/07/2014 0.63p 0.63p 0.60p 0.63p 28188
03/07/2014 0.63p 0.63p 0.61p 0.63p 4430
02/07/2014 0.63p 0.65p 0.62p 0.63p 7250
01/07/2014 0.63p 0.65p 0.60p 0.63p 36643
30/06/2014 0.68p 0.68p 0.63p 0.63p 20785
27/06/2014 0.68p 0.68p 0.68p 0.68p 15533
26/06/2014 0.68p 0.70p 0.67p 0.68p 10154
25/06/2014 0.68p 0.70p 0.66p 0.68p 16350
24/06/2014 0.68p 0.68p 0.67p 0.68p 4015
23/06/2014 0.57p 0.69p 0.57p 0.68p 41897
20/06/2014 0.52p 0.59p 0.52p 0.57p 21839
19/06/2014 0.52p 0.55p 0.52p 0.52p 0
18/06/2014 0.52p 0.55p 0.52p 0.52p 18000
17/06/2014 0.52p 0.54p 0.52p 0.52p 18250
16/06/2014 0.50p 0.52p 0.46p 0.52p 71850
13/06/2014 0.50p 0.53p 0.47p 0.50p 3043
12/06/2014 0.50p 0.55p 0.47p 0.50p 5162
11/06/2014 0.52p 0.53p 0.50p 0.50p 22938
10/06/2014 0.52p 0.52p 0.50p 0.52p 1475
09/06/2014 0.52p 0.54p 0.50p 0.52p 0
06/06/2014 0.52p 0.54p 0.50p 0.52p 6183
05/06/2014 0.52p 0.54p 0.50p 0.52p 24282
04/06/2014 0.52p 0.55p 0.50p 0.52p 1807
03/06/2014 0.52p 0.52p 0.50p 0.52p 3500
02/06/2014 0.52p 0.55p 0.50p 0.52p 20283
30/05/2014 0.52p 0.54p 0.52p 0.52p 25000
29/05/2014 0.52p 0.56p 0.50p 0.52p 0
28/05/2014 0.54p 0.56p 0.50p 0.52p 0
27/05/2014 0.55p 0.56p 0.50p 0.54p 13486
23/05/2014 0.55p 0.58p 0.52p 0.55p 11750
22/05/2014 0.55p 0.57p 0.51p 0.55p 12900
21/05/2014 0.57p 0.58p 0.55p 0.55p 16650
20/05/2014 0.60p 0.60p 0.57p 0.57p 7500
19/05/2014 0.61p 0.61p 0.57p 0.60p 17933
16/05/2014 0.59p 0.63p 0.58p 0.61p 84868
15/05/2014 0.57p 0.60p 0.57p 0.58p 12540
14/05/2014 0.57p 0.58p 0.55p 0.57p 4080
13/05/2014 0.57p 0.58p 0.55p 0.57p 13990
12/05/2014 0.54p 0.58p 0.53p 0.58p 11323
09/05/2014 0.52p 0.56p 0.52p 0.56p 23120
08/05/2014 0.55p 0.57p 0.50p 0.52p 102885
07/05/2014 0.57p 0.57p 0.53p 0.55p 1500
06/05/2014 0.57p 0.57p 0.54p 0.57p 750
02/05/2014 0.57p 0.57p 0.51p 0.57p 8897
01/05/2014 0.57p 0.57p 0.55p 0.57p 33
30/04/2014 0.59p 0.60p 0.56p 0.57p 16777
29/04/2014 0.61p 0.61p 0.59p 0.59p 151697
28/04/2014 0.61p 0.62p 0.60p 0.61p 110775
25/04/2014 0.63p 0.63p 0.60p 0.61p 14036
24/04/2014 0.64p 0.66p 0.60p 0.63p 50577
23/04/2014 0.60p 0.65p 0.55p 0.64p 67090
22/04/2014 0.57p 0.58p 0.51p 0.55p 60057
17/04/2014 0.57p 0.57p 0.55p 0.57p 38165
16/04/2014 0.47p 0.60p 0.44p 0.57p 55450
15/04/2014 0.45p 0.48p 0.45p 0.47p 6300
14/04/2014 0.45p 0.45p 0.42p 0.45p 160952
11/04/2014 0.38p 0.45p 0.38p 0.45p 114090
10/04/2014 0.36p 0.38p 0.36p 0.36p 13250
09/04/2014 0.36p 0.37p 0.34p 0.36p 49117
08/04/2014 0.36p 0.36p 0.35p 0.36p 1871
07/04/2014 0.36p 0.36p 0.35p 0.36p 40550
04/04/2014 0.37p 0.37p 0.35p 0.36p 11250
03/04/2014 0.37p 0.40p 0.36p 0.40p 6000
02/04/2014 0.37p 0.37p 0.37p 0.37p 0
01/04/2014 0.37p 0.37p 0.37p 0.37p 3737
31/03/2014 0.43p 0.43p 0.36p 0.37p 45113
28/03/2014 0.43p 0.44p 0.40p 0.41p 0
27/03/2014 0.44p 0.44p 0.42p 0.43p 15480
26/03/2014 0.43p 0.44p 0.43p 0.44p 11534
25/03/2014 0.47p 0.47p 0.42p 0.43p 49705
24/03/2014 0.47p 0.49p 0.44p 0.47p 32508
21/03/2014 0.44p 0.45p 0.43p 0.44p 16000
20/03/2014 0.44p 0.44p 0.43p 0.44p 1894
19/03/2014 0.45p 0.45p 0.41p 0.44p 5500
18/03/2014 0.45p 0.45p 0.44p 0.45p 5084
17/03/2014 0.45p 0.47p 0.44p 0.47p 9973
14/03/2014 0.45p 0.45p 0.44p 0.45p 30500
13/03/2014 0.45p 0.46p 0.44p 0.45p 14978
12/03/2014 0.45p 0.45p 0.44p 0.45p 14867
11/03/2014 0.45p 0.47p 0.44p 0.45p 0
10/03/2014 0.44p 0.47p 0.44p 0.45p 34500
07/03/2014 0.43p 0.45p 0.41p 0.44p 29342
06/03/2014 0.43p 0.44p 0.40p 0.43p 60325
05/03/2014 0.41p 0.45p 0.41p 0.43p 33035
04/03/2014 0.41p 0.41p 0.39p 0.41p 0
03/03/2014 0.39p 0.41p 0.39p 0.41p 7000
28/02/2014 0.39p 0.40p 0.38p 0.39p 19143
27/02/2014 0.39p 0.39p 0.38p 0.39p 4290
26/02/2014 0.39p 0.39p 0.38p 0.39p 1557
25/02/2014 0.43p 0.43p 0.38p 0.39p 40611
24/02/2014 0.43p 0.43p 0.40p 0.43p 0
21/02/2014 0.43p 0.43p 0.40p 0.43p 26250
20/02/2014 0.43p 0.43p 0.43p 0.43p 30308
19/02/2014 0.45p 0.45p 0.42p 0.43p 10000
18/02/2014 0.45p 0.45p 0.44p 0.45p 49608
17/02/2014 0.44p 0.44p 0.43p 0.44p 0
14/02/2014 0.44p 0.44p 0.43p 0.44p 12500
13/02/2014 0.44p 0.44p 0.43p 0.44p 1500
12/02/2014 0.44p 0.44p 0.43p 0.44p 6000
11/02/2014 0.44p 0.44p 0.43p 0.44p 3067
10/02/2014 0.45p 0.45p 0.44p 0.44p 10100
07/02/2014 0.39p 0.45p 0.39p 0.45p 34013
06/02/2014 0.38p 0.39p 0.37p 0.39p 12539
05/02/2014 0.37p 0.38p 0.37p 0.38p 5000
04/02/2014 0.36p 0.37p 0.36p 0.37p 22000
03/02/2014 0.36p 0.36p 0.33p 0.36p 5000
31/01/2014 0.36p 0.36p 0.35p 0.36p 25500
30/01/2014 0.36p 0.36p 0.36p 0.36p 410
29/01/2014 0.36p 0.36p 0.35p 0.36p 1250
28/01/2014 0.36p 0.36p 0.36p 0.36p 3774
27/01/2014 0.36p 0.36p 0.36p 0.36p 1633
24/01/2014 0.36p 0.36p 0.34p 0.36p 170000
23/01/2014 0.36p 0.36p 0.34p 0.36p 170000
22/01/2014 0.37p 0.37p 0.34p 0.36p 214454
21/01/2014 0.36p 0.37p 0.36p 0.37p 5300
20/01/2014 0.36p 0.36p 0.35p 0.36p 1651
17/01/2014 0.36p 0.36p 0.35p 0.36p 10880
16/01/2014 0.36p 0.37p 0.35p 0.36p 0
15/01/2014 0.36p 0.37p 0.35p 0.36p 0
14/01/2014 0.37p 0.37p 0.35p 0.36p 4500
13/01/2014 0.36p 0.37p 0.36p 0.37p 12708
10/01/2014 0.33p 0.33p 0.27p 0.32p 67856
09/01/2014 0.36p 0.36p 0.31p 0.33p 11490
08/01/2014 0.36p 0.36p 0.35p 0.36p 2810
07/01/2014 0.37p 0.37p 0.35p 0.36p 5659
06/01/2014 0.37p 0.41p 0.37p 0.37p 0
03/01/2014 0.41p 0.41p 0.38p 0.38p 2114
02/01/2014 0.41p 0.42p 0.40p 0.41p 10290
31/12/2013 0.42p 0.45p 0.40p 0.42p 0
30/12/2013 0.42p 0.45p 0.40p 0.42p 0
27/12/2013 0.42p 0.42p 0.40p 0.42p 1250
24/12/2013 0.42p 0.42p 0.41p 0.42p 0
23/12/2013 0.42p 0.42p 0.41p 0.42p 0
20/12/2013 0.41p 0.42p 0.41p 0.42p 2500
19/12/2013 0.42p 0.42p 0.40p 0.41p 2545
18/12/2013 0.43p 0.44p 0.42p 0.42p 0
17/12/2013 0.43p 0.44p 0.42p 0.43p 0
16/12/2013 0.44p 0.44p 0.42p 0.43p 5250
13/12/2013 0.45p 0.45p 0.44p 0.44p 0
12/12/2013 0.44p 0.44p 0.44p 0.44p 6520
11/12/2013 0.44p 0.45p 0.44p 0.45p 2500
10/12/2013 0.47p 0.47p 0.40p 0.44p 15145
09/12/2013 0.50p 0.50p 0.43p 0.47p 12999
06/12/2013 0.50p 0.50p 0.47p 0.49p 1250
05/12/2013 0.52p 0.52p 0.48p 0.50p 3067
04/12/2013 0.52p 0.52p 0.50p 0.52p 448
03/12/2013 0.52p 0.53p 0.45p 0.52p 6773
02/12/2013 0.52p 0.53p 0.52p 0.52p 5247
29/11/2013 0.47p 0.54p 0.47p 0.52p 31071
28/11/2013 0.43p 0.48p 0.42p 0.47p 25014
27/11/2013 0.42p 0.43p 0.39p 0.43p 14713
26/11/2013 0.42p 0.42p 0.42p 0.42p 1190
25/11/2013 0.41p 0.42p 0.38p 0.42p 5012
22/11/2013 0.42p 0.42p 0.39p 0.41p 10418
21/11/2013 0.38p 0.42p 0.38p 0.42p 18768
20/11/2013 0.38p 0.38p 0.37p 0.38p 400
19/11/2013 0.38p 0.38p 0.38p 0.38p 0

*Close Price adjusted for both dividends and splits