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
18/11/2013 0.38p 0.38p 0.38p 0.38p 784
15/11/2013 0.38p 0.38p 0.37p 0.38p 0
14/11/2013 0.37p 0.38p 0.37p 0.38p 4463
13/11/2013 0.37p 0.38p 0.37p 0.37p 750
12/11/2013 0.37p 0.38p 0.37p 0.37p 250
11/11/2013 0.36p 0.37p 0.36p 0.37p 13165
08/11/2013 0.37p 0.37p 0.36p 0.36p 3836
07/11/2013 0.37p 0.38p 0.36p 0.37p 71730
06/11/2013 0.37p 0.38p 0.37p 0.37p 0
05/11/2013 0.38p 0.38p 0.37p 0.38p 5370
04/11/2013 0.38p 0.39p 0.37p 0.38p 8785
01/11/2013 0.38p 0.38p 0.38p 0.38p 5000
31/10/2013 0.38p 0.38p 0.36p 0.38p 4306
30/10/2013 0.38p 0.38p 0.36p 0.38p 2225
29/10/2013 0.38p 0.38p 0.36p 0.38p 6086
28/10/2013 0.38p 0.38p 0.37p 0.38p 56400
25/10/2013 0.37p 0.38p 0.36p 0.38p 23923
24/10/2013 0.37p 0.38p 0.36p 0.37p 14343
23/10/2013 0.37p 0.38p 0.37p 0.37p 0
22/10/2013 0.38p 0.38p 0.37p 0.37p 11938
21/10/2013 0.38p 0.38p 0.37p 0.38p 8111
18/10/2013 0.38p 0.38p 0.37p 0.38p 0
17/10/2013 0.38p 0.38p 0.37p 0.38p 15262
16/10/2013 0.38p 0.42p 0.37p 0.38p 0
15/10/2013 0.42p 0.42p 0.37p 0.38p 17539
14/10/2013 0.35p 0.40p 0.34p 0.38p 79876
11/10/2013 0.32p 0.35p 0.31p 0.35p 110758
10/10/2013 0.32p 0.32p 0.26p 0.32p 75979
09/10/2013 0.32p 0.36p 0.31p 0.36p 33375
08/10/2013 0.32p 0.32p 0.31p 0.32p 5000
07/10/2013 0.33p 0.33p 0.32p 0.32p 14400
04/10/2013 0.33p 0.33p 0.30p 0.33p 64859
03/10/2013 0.38p 0.38p 0.27p 0.33p 212597
02/10/2013 0.43p 0.43p 0.30p 0.38p 47250
01/10/2013 0.43p 0.43p 0.40p 0.43p 3038
30/09/2013 0.43p 0.43p 0.41p 0.43p 6448
27/09/2013 0.38p 0.40p 0.38p 0.38p 13683
26/09/2013 0.44p 0.46p 0.38p 0.38p 43276
25/09/2013 0.43p 0.44p 0.42p 0.44p 13250
24/09/2013 0.45p 0.45p 0.43p 0.43p 650
23/09/2013 0.47p 0.47p 0.42p 0.45p 8700
20/09/2013 0.47p 0.48p 0.47p 0.47p 1652
19/09/2013 0.43p 0.47p 0.43p 0.47p 6485
18/09/2013 0.47p 0.50p 0.47p 0.47p 59125
17/09/2013 0.50p 0.50p 0.48p 0.50p 2750
16/09/2013 0.55p 0.55p 0.50p 0.50p 12831
13/09/2013 0.55p 0.57p 0.52p 0.55p 0
12/09/2013 0.52p 0.57p 0.52p 0.55p 5642
11/09/2013 0.52p 0.55p 0.46p 0.55p 4871
10/09/2013 0.52p 0.56p 0.50p 0.52p 850
09/09/2013 0.50p 0.56p 0.50p 0.52p 45220
06/09/2013 0.50p 0.54p 0.50p 0.50p 95
05/09/2013 0.50p 0.52p 0.50p 0.50p 592
04/09/2013 0.52p 0.56p 0.47p 0.50p 5819
03/09/2013 0.52p 0.58p 0.49p 0.52p 18264
02/09/2013 0.52p 0.58p 0.48p 0.52p 10259
30/08/2013 0.52p 0.58p 0.52p 0.52p 4881
29/08/2013 0.52p 0.58p 0.52p 0.52p 3652
28/08/2013 0.55p 0.62p 0.45p 0.55p 66396
27/08/2013 0.60p 0.60p 0.55p 0.55p 238
23/08/2013 0.60p 0.60p 0.59p 0.60p 2625
22/08/2013 0.60p 0.60p 0.55p 0.60p 0
21/08/2013 0.60p 0.60p 0.55p 0.60p 26375
20/08/2013 0.60p 0.60p 0.55p 0.60p 2463
19/08/2013 0.57p 0.57p 0.57p 0.57p 1500
16/08/2013 0.57p 0.57p 0.56p 0.57p 1160
15/08/2013 0.57p 0.57p 0.56p 0.57p 0
14/08/2013 0.57p 0.57p 0.56p 0.57p 0
13/08/2013 0.57p 0.57p 0.56p 0.57p 1000
12/08/2013 0.60p 0.60p 0.55p 0.57p 4366
09/08/2013 0.60p 0.60p 0.55p 0.60p 3583
08/08/2013 0.60p 0.60p 0.55p 0.60p 16830
07/08/2013 0.60p 0.65p 0.57p 0.65p 1834
06/08/2013 0.55p 0.60p 0.51p 0.60p 2650
05/08/2013 0.55p 0.55p 0.55p 0.55p 0
02/08/2013 0.55p 0.55p 0.55p 0.55p 25000
01/08/2013 0.55p 0.55p 0.50p 0.55p 100
31/07/2013 0.55p 0.55p 0.51p 0.55p 0
30/07/2013 0.55p 0.55p 0.51p 0.55p 1343
29/07/2013 0.60p 0.60p 0.55p 0.55p 3713
26/07/2013 0.60p 0.62p 0.60p 0.60p 0
25/07/2013 0.60p 0.62p 0.60p 0.60p 250
24/07/2013 0.60p 0.65p 0.56p 0.60p 0
23/07/2013 0.60p 0.63p 0.56p 0.60p 3879
22/07/2013 0.60p 0.65p 0.55p 0.60p 46043
19/07/2013 0.63p 0.63p 0.55p 0.60p 3955
18/07/2013 0.63p 0.63p 0.60p 0.63p 539
17/07/2013 0.63p 0.63p 0.60p 0.63p 1895
16/07/2013 0.63p 0.65p 0.63p 0.63p 66500
15/07/2013 0.63p 0.63p 0.60p 0.63p 12500
12/07/2013 0.63p 0.65p 0.61p 0.63p 17291
11/07/2013 0.65p 0.65p 0.61p 0.63p 5716
10/07/2013 0.65p 0.65p 0.62p 0.65p 1534
09/07/2013 0.65p 0.65p 0.64p 0.65p 2364
08/07/2013 0.65p 0.68p 0.64p 0.65p 2529
05/07/2013 0.65p 0.68p 0.65p 0.65p 71
04/07/2013 0.65p 0.65p 0.63p 0.65p 15000
03/07/2013 0.65p 0.65p 0.64p 0.65p 8429
02/07/2013 0.65p 0.65p 0.62p 0.65p 11500
01/07/2013 0.65p 0.70p 0.63p 0.65p 784
28/06/2013 0.65p 0.68p 0.63p 0.65p 1000
27/06/2013 0.65p 0.70p 0.65p 0.65p 7143
26/06/2013 0.63p 0.65p 0.61p 0.65p 3055
25/06/2013 0.63p 0.70p 0.57p 0.63p 0
24/06/2013 0.70p 0.70p 0.57p 0.63p 33812
21/06/2013 0.70p 0.70p 0.65p 0.70p 3146
20/06/2013 0.70p 0.70p 0.69p 0.70p 0
19/06/2013 0.70p 0.70p 0.69p 0.70p 1431
18/06/2013 0.75p 0.75p 0.69p 0.70p 3000
17/06/2013 0.75p 0.75p 0.70p 0.75p 1207
14/06/2013 0.75p 0.80p 0.68p 0.75p 0
13/06/2013 0.75p 0.80p 0.68p 0.75p 0
12/06/2013 0.68p 0.80p 0.68p 0.75p 3356
11/06/2013 0.70p 0.70p 0.67p 0.68p 750
10/06/2013 0.70p 0.70p 0.66p 0.70p 0
07/06/2013 0.70p 0.70p 0.66p 0.70p 606
06/06/2013 0.70p 0.75p 0.67p 0.70p 814
05/06/2013 0.72p 0.72p 0.70p 0.70p 2500
04/06/2013 0.72p 0.80p 0.66p 0.72p 10322
03/06/2013 0.70p 0.80p 0.70p 0.72p 670
31/05/2013 0.75p 0.80p 0.72p 0.75p 5155
30/05/2013 0.75p 0.75p 0.72p 0.75p 0
29/05/2013 0.72p 0.75p 0.72p 0.75p 1199
28/05/2013 0.72p 0.78p 0.72p 0.72p 9000
24/05/2013 0.63p 0.73p 0.63p 0.72p 7860
23/05/2013 0.60p 0.65p 0.57p 0.63p 49824
22/05/2013 0.65p 0.65p 0.54p 0.60p 26688
21/05/2013 0.65p 0.66p 0.60p 0.65p 5998
20/05/2013 0.68p 0.68p 0.64p 0.65p 2048
17/05/2013 0.72p 0.72p 0.60p 0.68p 6843
16/05/2013 0.72p 0.72p 0.72p 0.72p 331
15/05/2013 0.72p 0.72p 0.70p 0.72p 1500
14/05/2013 0.72p 0.72p 0.70p 0.72p 7693
13/05/2013 0.72p 0.74p 0.71p 0.72p 6934
10/05/2013 0.72p 0.74p 0.70p 0.72p 0
09/05/2013 0.72p 0.74p 0.70p 0.72p 1274
08/05/2013 0.72p 0.74p 0.71p 0.72p 6065
07/05/2013 0.72p 0.75p 0.71p 0.72p 7598
03/05/2013 0.72p 0.72p 0.70p 0.72p 250
02/05/2013 0.72p 0.74p 0.70p 0.72p 1926
01/05/2013 0.80p 0.80p 0.65p 0.72p 28584
30/04/2013 0.80p 0.82p 0.75p 0.80p 1639
29/04/2013 0.80p 0.83p 0.76p 0.80p 3261
26/04/2013 0.80p 0.83p 0.76p 0.80p 4250
25/04/2013 0.78p 0.84p 0.78p 0.80p 5500
24/04/2013 0.78p 0.80p 0.78p 0.78p 6360
23/04/2013 0.78p 0.78p 0.78p 0.78p 123
22/04/2013 0.85p 0.85p 0.75p 0.78p 38988
19/04/2013 0.85p 0.85p 0.80p 0.85p 0
18/04/2013 0.85p 0.85p 0.80p 0.85p 1852
17/04/2013 0.93p 0.93p 0.85p 0.85p 2584
16/04/2013 0.93p 0.93p 0.92p 0.93p 150
15/04/2013 0.93p 0.93p 0.86p 0.93p 7796
12/04/2013 1.00p 1.00p 0.78p 0.93p 8680
11/04/2013 1.05p 1.05p 0.95p 1.00p 8781
10/04/2013 0.90p 1.07p 0.90p 1.05p 16200
09/04/2013 0.83p 0.92p 0.80p 0.90p 19051
08/04/2013 0.83p 0.83p 0.75p 0.83p 2875
05/04/2013 0.85p 0.85p 0.75p 0.78p 12155
04/04/2013 0.83p 0.86p 0.80p 0.85p 13747
03/04/2013 0.95p 0.95p 0.80p 0.83p 33218
02/04/2013 0.95p 0.95p 0.90p 0.95p 2719
28/03/2013 0.95p 0.95p 0.94p 0.95p 1746
27/03/2013 1.05p 1.05p 0.90p 0.95p 15531
26/03/2013 1.05p 1.05p 1.01p 1.05p 503
25/03/2013 1.02p 1.06p 1.00p 1.05p 5542
22/03/2013 0.93p 1.05p 0.93p 1.02p 13331
21/03/2013 0.90p 0.97p 0.90p 0.93p 7893
20/03/2013 0.83p 0.90p 0.75p 0.90p 20231
19/03/2013 0.93p 0.93p 0.80p 0.83p 12913
18/03/2013 1.02p 1.02p 0.90p 0.93p 4178
15/03/2013 1.02p 1.02p 0.95p 1.02p 6630
14/03/2013 1.02p 1.02p 1.00p 1.02p 1000
13/03/2013 1.05p 1.05p 1.00p 1.02p 2698
12/03/2013 1.05p 1.05p 1.00p 1.05p 272
11/03/2013 1.05p 1.10p 0.95p 1.05p 0
08/03/2013 0.97p 1.10p 0.95p 1.05p 13294
07/03/2013 0.97p 0.97p 0.97p 0.97p 4661
06/03/2013 0.97p 0.97p 0.96p 0.97p 2068
05/03/2013 0.97p 0.98p 0.93p 0.97p 11500
04/03/2013 1.08p 1.08p 0.95p 0.97p 8250
01/03/2013 1.08p 1.08p 1.05p 1.08p 108
28/02/2013 1.08p 1.08p 1.05p 1.08p 0
27/02/2013 1.08p 1.08p 1.05p 1.08p 500
26/02/2013 1.17p 1.17p 1.05p 1.08p 5583
25/02/2013 1.17p 1.17p 1.15p 1.17p 500
22/02/2013 1.17p 1.17p 1.15p 1.17p 20
21/02/2013 1.23p 1.23p 1.17p 1.17p 4000
20/02/2013 1.23p 1.23p 1.15p 1.23p 7015
19/02/2013 1.23p 1.23p 1.20p 1.23p 8979
18/02/2013 1.23p 1.24p 1.18p 1.23p 0
15/02/2013 1.23p 1.24p 1.18p 1.23p 2975
14/02/2013 1.23p 1.23p 1.15p 1.23p 0
13/02/2013 1.23p 1.23p 1.15p 1.23p 11262
12/02/2013 1.23p 1.25p 1.23p 1.23p 0
11/02/2013 1.23p 1.25p 1.23p 1.23p 10000
08/02/2013 1.23p 1.23p 1.20p 1.23p 5283
07/02/2013 1.23p 1.23p 1.20p 1.23p 639
06/02/2013 1.23p 1.23p 1.20p 1.23p 3277
05/02/2013 1.23p 1.23p 1.20p 1.23p 0

*Close Price adjusted for both dividends and splits