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
19/04/2012 1.55p 1.60p 1.52p 1.58p 3814
18/04/2012 1.53p 1.60p 1.45p 1.55p 52557
17/04/2012 1.42p 1.45p 1.41p 1.42p 0
16/04/2012 1.45p 1.45p 1.41p 1.42p 8080
13/04/2012 1.45p 1.47p 1.45p 1.45p 250
12/04/2012 1.45p 1.50p 1.42p 1.45p 0
11/04/2012 1.42p 1.50p 1.42p 1.45p 10875
10/04/2012 1.42p 1.45p 1.40p 1.42p 7331
05/04/2012 1.42p 1.45p 1.40p 1.42p 34039
04/04/2012 1.45p 1.45p 1.40p 1.42p 6631
03/04/2012 1.45p 1.45p 1.40p 1.45p 22962
02/04/2012 1.45p 1.47p 1.45p 1.45p 0
30/03/2012 1.47p 1.47p 1.45p 1.45p 11000
29/03/2012 1.42p 1.47p 1.41p 1.47p 58216
28/03/2012 1.42p 1.42p 1.40p 1.42p 10533
27/03/2012 1.42p 1.42p 1.42p 1.42p 4174
26/03/2012 1.50p 1.50p 1.38p 1.42p 29399
23/03/2012 1.58p 1.58p 1.47p 1.47p 2543
22/03/2012 1.58p 1.58p 1.49p 1.58p 1250
21/03/2012 1.58p 1.58p 1.55p 1.58p 1900
20/03/2012 1.58p 1.58p 1.55p 1.58p 1087
19/03/2012 1.58p 1.58p 1.55p 1.58p 5052
16/03/2012 1.58p 1.58p 1.56p 1.58p 1587
15/03/2012 1.58p 1.58p 1.55p 1.58p 645
14/03/2012 1.58p 1.58p 1.45p 1.58p 2194
13/03/2012 1.58p 1.58p 1.53p 1.58p 1000
12/03/2012 1.58p 1.60p 1.55p 1.58p 7814
09/03/2012 1.55p 1.58p 1.53p 1.58p 14767
08/03/2012 1.53p 1.55p 1.50p 1.55p 10103
07/03/2012 1.47p 1.53p 1.47p 1.53p 12516
06/03/2012 1.47p 1.47p 1.41p 1.47p 6355
05/03/2012 1.55p 1.55p 1.45p 1.47p 49659
02/03/2012 1.58p 1.60p 1.50p 1.55p 5275
01/03/2012 1.62p 1.62p 1.50p 1.58p 6000
29/02/2012 1.65p 1.65p 1.61p 1.62p 11434
28/02/2012 1.68p 1.70p 1.60p 1.65p 21000
27/02/2012 1.68p 1.75p 1.60p 1.68p 36920
24/02/2012 1.68p 1.68p 1.60p 1.68p 2425
23/02/2012 1.68p 1.71p 1.62p 1.68p 6366
22/02/2012 1.68p 1.68p 1.50p 1.68p 72750
21/02/2012 1.55p 1.70p 1.50p 1.68p 37478
20/02/2012 1.58p 1.58p 1.42p 1.55p 2081
17/02/2012 1.58p 1.62p 1.45p 1.58p 0
16/02/2012 1.58p 1.62p 1.45p 1.58p 13572
15/02/2012 1.58p 1.58p 1.51p 1.58p 250
14/02/2012 1.60p 1.60p 1.50p 1.58p 1361
13/02/2012 1.60p 1.64p 1.50p 1.60p 76724
10/02/2012 1.60p 1.64p 1.60p 1.60p 602
09/02/2012 1.60p 1.60p 1.51p 1.60p 10250
08/02/2012 1.60p 1.69p 1.60p 1.60p 0
07/02/2012 1.65p 1.69p 1.60p 1.60p 6740
06/02/2012 1.65p 1.65p 1.55p 1.65p 1250
03/02/2012 1.68p 1.68p 1.65p 1.65p 2098
02/02/2012 1.70p 1.70p 1.65p 1.68p 2664
01/02/2012 1.70p 1.70p 1.65p 1.70p 2168
31/01/2012 1.70p 1.70p 1.65p 1.70p 5850
30/01/2012 1.70p 1.70p 1.67p 1.70p 150
27/01/2012 1.70p 1.73p 1.67p 1.70p 2434
26/01/2012 1.73p 1.77p 1.67p 1.70p 1828
25/01/2012 1.73p 1.86p 1.66p 1.73p 0
24/01/2012 1.83p 1.86p 1.66p 1.73p 12976
23/01/2012 1.80p 1.95p 1.75p 1.83p 26749
20/01/2012 1.70p 1.70p 1.66p 1.70p 6601
19/01/2012 1.68p 1.70p 1.60p 1.70p 32500
18/01/2012 1.68p 1.75p 1.60p 1.68p 7778
17/01/2012 1.68p 1.70p 1.68p 1.68p 2250
16/01/2012 1.75p 1.75p 1.60p 1.68p 3970
13/01/2012 1.75p 1.75p 1.70p 1.75p 1250
12/01/2012 1.75p 1.75p 1.71p 1.75p 1250
11/01/2012 1.75p 1.75p 1.70p 1.75p 600
10/01/2012 1.75p 1.78p 1.72p 1.75p 34001
09/01/2012 1.75p 1.75p 1.72p 1.75p 3307
06/01/2012 1.80p 1.80p 1.70p 1.75p 93849
05/01/2012 1.83p 1.85p 1.75p 1.80p 0
04/01/2012 1.85p 1.85p 1.75p 1.83p 3462
03/01/2012 1.85p 1.85p 1.80p 1.85p 1657
30/12/2011 1.85p 1.85p 1.80p 1.85p 500
29/12/2011 1.85p 1.85p 1.84p 1.85p 5000
28/12/2011 1.88p 1.88p 1.80p 1.85p 550
23/12/2011 1.88p 1.88p 1.86p 1.88p 134
22/12/2011 1.88p 1.88p 1.80p 1.88p 15000
21/12/2011 1.88p 1.88p 1.86p 1.88p 1021
20/12/2011 1.88p 1.88p 1.82p 1.88p 3535
19/12/2011 1.85p 1.88p 1.85p 1.88p 5539
16/12/2011 1.85p 1.87p 1.83p 1.85p 5104
15/12/2011 1.85p 1.90p 1.82p 1.85p 17785
14/12/2011 1.85p 1.90p 1.84p 1.85p 10065
13/12/2011 1.85p 1.90p 1.84p 1.85p 10000
12/12/2011 1.95p 1.95p 1.85p 1.85p 6250
09/12/2011 1.95p 1.95p 1.90p 1.95p 139
08/12/2011 1.95p 1.95p 1.85p 1.95p 0
07/12/2011 1.95p 1.95p 1.85p 1.95p 1375
06/12/2011 1.98p 1.98p 1.95p 1.95p 1665
05/12/2011 2.03p 2.06p 1.95p 1.98p 3420
02/12/2011 2.03p 2.03p 1.95p 2.03p 100
01/12/2011 2.03p 2.03p 1.95p 2.03p 8474
30/11/2011 2.00p 2.03p 1.90p 2.03p 315
29/11/2011 2.00p 2.02p 2.00p 2.00p 782
28/11/2011 1.98p 2.00p 1.95p 2.00p 650
25/11/2011 1.98p 1.98p 1.90p 1.98p 0
24/11/2011 1.98p 1.98p 1.90p 1.98p 13447
23/11/2011 1.98p 1.99p 1.98p 1.98p 79
22/11/2011 1.98p 1.98p 1.93p 1.98p 1036
21/11/2011 2.03p 2.03p 1.98p 1.98p 1389
18/11/2011 2.03p 2.03p 2.00p 2.03p 0
17/11/2011 2.03p 2.03p 2.00p 2.03p 381
16/11/2011 2.03p 2.03p 2.00p 2.03p 0
15/11/2011 2.03p 2.03p 2.00p 2.03p 621
14/11/2011 2.03p 2.03p 2.00p 2.03p 750
11/11/2011 2.03p 2.03p 2.00p 2.03p 0
10/11/2011 2.03p 2.03p 2.00p 2.03p 0
09/11/2011 2.03p 2.03p 2.00p 2.03p 0
08/11/2011 2.03p 2.03p 2.00p 2.03p 1500
07/11/2011 2.03p 2.03p 2.00p 2.03p 1264
04/11/2011 2.03p 2.03p 2.00p 2.03p 109
03/11/2011 2.03p 2.03p 2.00p 2.03p 0
02/11/2011 2.03p 2.03p 2.00p 2.03p 0
01/11/2011 2.03p 2.03p 2.00p 2.03p 0
31/10/2011 2.00p 2.03p 2.00p 2.03p 7900
28/10/2011 2.03p 2.03p 2.00p 2.00p 0
27/10/2011 2.03p 2.03p 2.00p 2.03p 0
26/10/2011 2.03p 2.03p 2.00p 2.03p 50
25/10/2011 2.03p 2.03p 2.00p 2.03p 5366
24/10/2011 2.00p 2.03p 2.00p 2.03p 3750
21/10/2011 2.03p 2.03p 1.97p 2.00p 2150
20/10/2011 2.03p 2.03p 1.91p 2.03p 0
19/10/2011 1.95p 2.03p 1.91p 2.03p 2325
18/10/2011 2.05p 2.10p 1.95p 1.95p 0
17/10/2011 2.10p 2.11p 2.00p 2.10p 3727
14/10/2011 2.10p 2.10p 2.00p 2.10p 0
13/10/2011 2.10p 2.10p 2.00p 2.10p 7762
12/10/2011 2.10p 2.12p 2.10p 2.10p 0
11/10/2011 2.10p 2.12p 2.10p 2.10p 0
10/10/2011 2.10p 2.12p 2.10p 2.10p 1000
07/10/2011 2.17p 2.22p 2.10p 2.10p 0
06/10/2011 2.17p 2.22p 2.12p 2.17p 0
05/10/2011 2.22p 2.22p 2.12p 2.17p 4950
04/10/2011 2.30p 2.30p 2.10p 2.22p 11250
03/10/2011 2.40p 2.40p 2.30p 2.30p 11675
30/09/2011 2.40p 2.40p 2.28p 2.40p 5208
29/09/2011 2.35p 2.40p 2.30p 2.40p 20250
28/09/2011 2.30p 2.40p 2.25p 2.35p 12113
27/09/2011 2.30p 2.40p 2.30p 2.30p 3000
26/09/2011 2.45p 2.50p 2.20p 2.30p 12200
23/09/2011 2.55p 2.55p 2.40p 2.50p 9750
22/09/2011 2.55p 2.55p 2.50p 2.55p 750
21/09/2011 2.50p 2.55p 2.40p 2.55p 950
20/09/2011 2.50p 2.57p 2.42p 2.50p 400
19/09/2011 2.50p 2.50p 2.48p 2.50p 1250
16/09/2011 2.50p 2.56p 2.44p 2.50p 0
15/09/2011 2.50p 2.56p 2.44p 2.50p 950
14/09/2011 2.50p 2.54p 2.42p 2.50p 3771
13/09/2011 2.50p 2.57p 2.42p 2.50p 2379
12/09/2011 2.50p 2.50p 2.42p 2.50p 279
09/09/2011 2.45p 2.54p 2.41p 2.50p 7650
08/09/2011 2.60p 2.60p 2.40p 2.45p 6050
07/09/2011 2.60p 2.65p 2.50p 2.60p 8952
06/09/2011 2.60p 2.65p 2.60p 2.60p 750
05/09/2011 2.60p 2.70p 2.52p 2.60p 0
02/09/2011 2.70p 2.70p 2.52p 2.60p 3072
01/09/2011 2.70p 2.70p 2.70p 2.70p 650
31/08/2011 2.70p 2.70p 2.60p 2.70p 500
30/08/2011 2.75p 2.75p 2.60p 2.70p 6935
26/08/2011 2.75p 2.86p 2.60p 2.75p 10250
25/08/2011 2.75p 2.75p 2.64p 2.75p 8000
24/08/2011 2.75p 2.75p 2.72p 2.75p 250
23/08/2011 2.75p 2.80p 2.65p 2.75p 0
22/08/2011 2.65p 2.80p 2.65p 2.75p 8000
19/08/2011 2.65p 2.68p 2.61p 2.65p 1750
18/08/2011 2.85p 2.88p 2.60p 2.65p 10450
17/08/2011 2.85p 2.86p 2.85p 2.85p 5750
16/08/2011 3.05p 3.05p 2.85p 2.85p 7375
15/08/2011 2.90p 3.10p 2.90p 3.05p 12400
12/08/2011 2.65p 2.90p 2.65p 2.90p 23625
11/08/2011 2.55p 2.68p 2.55p 2.65p 3250
10/08/2011 2.45p 2.60p 2.30p 2.55p 17664
09/08/2011 2.33p 2.35p 2.25p 2.30p 12628
08/08/2011 2.35p 2.35p 2.25p 2.33p 13921
05/08/2011 2.33p 2.35p 2.00p 2.35p 25290
04/08/2011 2.60p 2.60p 2.40p 2.42p 10089
03/08/2011 2.73p 2.76p 2.50p 2.60p 5930
02/08/2011 2.85p 2.85p 2.70p 2.73p 14221
01/08/2011 2.85p 2.85p 2.85p 2.85p 0
29/07/2011 2.85p 2.88p 2.81p 2.85p 1344
28/07/2011 2.85p 2.87p 2.81p 2.85p 3750
27/07/2011 2.85p 2.85p 2.81p 2.85p 1299
26/07/2011 2.90p 2.90p 2.83p 2.85p 1175
25/07/2011 2.90p 2.90p 2.87p 2.90p 500
22/07/2011 2.90p 2.90p 2.87p 2.90p 150
21/07/2011 2.90p 2.90p 2.86p 2.90p 5375
20/07/2011 2.90p 2.97p 2.85p 2.90p 581
19/07/2011 2.85p 2.87p 2.70p 2.85p 1376
18/07/2011 2.88p 2.88p 2.80p 2.85p 3533
15/07/2011 2.92p 2.92p 2.85p 2.88p 6000
14/07/2011 2.92p 2.96p 2.92p 2.92p 1655
13/07/2011 2.92p 2.98p 2.92p 2.92p 6038
12/07/2011 3.10p 3.10p 2.90p 2.92p 7125
11/07/2011 3.20p 3.20p 3.05p 3.10p 4937
08/07/2011 3.20p 3.20p 3.20p 3.20p 1550
07/07/2011 3.22p 3.24p 3.20p 3.20p 1565

*Close Price adjusted for both dividends and splits