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
17/09/2010 1.92p 1.92p 1.87p 1.92p 8288
16/09/2010 1.90p 1.95p 1.88p 1.92p 16538
15/09/2010 1.85p 2.00p 1.85p 1.90p 29636
14/09/2010 1.90p 1.90p 1.75p 1.85p 42283
13/09/2010 1.90p 1.90p 1.87p 1.90p 13739
10/09/2010 1.92p 1.93p 1.85p 1.90p 9507
09/09/2010 1.73p 2.05p 1.71p 1.92p 32082
08/09/2010 1.65p 1.75p 1.65p 1.73p 41242
07/09/2010 1.53p 1.65p 1.49p 1.65p 42905
06/09/2010 1.53p 1.53p 1.45p 1.53p 1300
03/09/2010 1.55p 1.55p 1.20p 1.53p 7500
02/09/2010 1.55p 1.60p 1.50p 1.55p 3909
01/09/2010 1.55p 1.55p 1.50p 1.55p 2950
31/08/2010 1.60p 1.60p 1.50p 1.55p 9000
27/08/2010 1.60p 1.60p 1.50p 1.60p 1049
26/08/2010 1.60p 1.60p 1.60p 1.60p 0
25/08/2010 1.62p 1.62p 1.50p 1.60p 104
24/08/2010 1.65p 1.65p 1.62p 1.62p 0
23/08/2010 1.65p 1.65p 1.60p 1.65p 2940
20/08/2010 1.65p 1.65p 1.64p 1.65p 600
19/08/2010 1.65p 1.65p 1.60p 1.65p 50
18/08/2010 1.65p 1.65p 1.60p 1.65p 700
17/08/2010 1.65p 1.65p 1.60p 1.65p 5828
16/08/2010 1.65p 1.65p 1.60p 1.65p 254
13/08/2010 1.65p 1.65p 1.60p 1.65p 8966
12/08/2010 1.65p 1.65p 1.65p 1.65p 0
11/08/2010 1.65p 1.65p 1.60p 1.65p 3402
10/08/2010 1.62p 1.65p 1.60p 1.65p 2840
09/08/2010 1.65p 1.65p 1.64p 1.65p 5000
06/08/2010 1.65p 1.65p 1.60p 1.65p 437
05/08/2010 1.65p 1.70p 1.64p 1.65p 12430
04/08/2010 1.65p 1.66p 1.60p 1.65p 6598
03/08/2010 1.68p 1.68p 1.60p 1.65p 8250
02/08/2010 1.68p 1.68p 1.68p 1.68p 0
30/07/2010 1.70p 1.75p 1.63p 1.68p 4716
29/07/2010 1.70p 1.70p 1.65p 1.70p 2175
28/07/2010 1.70p 1.70p 1.65p 1.70p 9065
27/07/2010 1.70p 1.70p 1.68p 1.70p 300
26/07/2010 1.70p 1.70p 1.70p 1.70p 0
23/07/2010 1.70p 1.70p 1.70p 1.70p 0
22/07/2010 1.70p 1.70p 1.65p 1.70p 458
21/07/2010 1.70p 1.70p 1.70p 1.70p 0
20/07/2010 1.68p 1.75p 1.65p 1.70p 8594
19/07/2010 1.68p 1.69p 1.66p 1.68p 4308
16/07/2010 1.68p 1.70p 1.66p 1.68p 2255
15/07/2010 1.65p 1.69p 1.61p 1.68p 14368
14/07/2010 1.65p 1.66p 1.60p 1.65p 2076
13/07/2010 1.65p 1.66p 1.60p 1.65p 4032
12/07/2010 1.70p 1.72p 1.60p 1.65p 3425
09/07/2010 1.77p 1.77p 1.70p 1.70p 2767
08/07/2010 1.80p 1.80p 1.77p 1.77p 0
07/07/2010 1.80p 1.80p 1.80p 1.80p 0
06/07/2010 1.80p 1.80p 1.76p 1.80p 800
05/07/2010 1.70p 1.85p 1.70p 1.80p 10500
02/07/2010 1.62p 1.75p 1.62p 1.70p 946
01/07/2010 1.62p 1.65p 1.60p 1.62p 10364
30/06/2010 1.62p 1.64p 1.62p 1.62p 7309
29/06/2010 1.62p 1.64p 1.60p 1.62p 2637
28/06/2010 1.62p 1.64p 1.60p 1.62p 12522
25/06/2010 1.62p 1.76p 1.61p 1.62p 11060
24/06/2010 1.62p 1.63p 1.62p 1.62p 500
23/06/2010 1.62p 1.63p 1.60p 1.62p 2866
22/06/2010 1.62p 1.63p 1.62p 1.62p 156
21/06/2010 1.62p 1.63p 1.60p 1.62p 1385
18/06/2010 1.60p 1.64p 1.60p 1.62p 6600
17/06/2010 1.60p 1.65p 1.60p 1.60p 14983
16/06/2010 1.58p 1.60p 1.55p 1.60p 5189
15/06/2010 1.58p 1.58p 1.58p 1.58p 1263
14/06/2010 1.58p 1.58p 1.58p 1.58p 1581
11/06/2010 1.65p 1.65p 1.55p 1.58p 5672
10/06/2010 1.65p 1.65p 1.64p 1.65p 305
09/06/2010 1.75p 1.75p 1.60p 1.65p 2676
08/06/2010 1.75p 1.75p 1.70p 1.75p 3312
07/06/2010 1.75p 1.80p 1.70p 1.75p 5780
04/06/2010 1.95p 1.96p 1.75p 1.75p 8000
03/06/2010 1.95p 1.95p 1.85p 1.92p 827
02/06/2010 1.95p 1.96p 1.80p 1.95p 2902
01/06/2010 1.95p 1.96p 1.93p 1.95p 2397
28/05/2010 2.10p 2.10p 1.95p 1.95p 5572
27/05/2010 2.10p 2.10p 1.95p 2.10p 5601
26/05/2010 2.10p 2.10p 2.00p 2.10p 1550
25/05/2010 2.10p 2.10p 2.09p 2.10p 225
24/05/2010 2.10p 2.10p 2.05p 2.10p 46
21/05/2010 2.15p 2.15p 2.10p 2.10p 96
20/05/2010 2.15p 2.15p 2.05p 2.15p 7064
19/05/2010 2.20p 2.20p 2.05p 2.15p 2550
18/05/2010 2.20p 2.20p 2.10p 2.20p 3300
17/05/2010 2.20p 2.20p 2.16p 2.20p 86
14/05/2010 2.10p 2.20p 2.10p 2.20p 19796
13/05/2010 2.10p 2.13p 2.05p 2.10p 20578
12/05/2010 2.10p 2.11p 2.05p 2.10p 7615
11/05/2010 2.20p 2.20p 2.05p 2.10p 26634
10/05/2010 2.20p 2.20p 2.20p 2.20p 0
07/05/2010 2.10p 2.20p 2.10p 2.20p 1445
06/05/2010 2.25p 2.25p 2.20p 2.25p 5150
05/05/2010 2.25p 2.25p 2.20p 2.25p 2350
04/05/2010 2.40p 2.40p 2.20p 2.25p 6376
30/04/2010 2.40p 2.40p 2.30p 2.35p 5405
29/04/2010 2.40p 2.40p 2.30p 2.40p 1292
28/04/2010 2.40p 2.40p 2.30p 2.40p 1789
27/04/2010 2.40p 2.40p 2.33p 2.40p 4150
26/04/2010 2.40p 2.40p 2.30p 2.40p 6997
23/04/2010 2.40p 2.40p 2.40p 2.40p 0
22/04/2010 2.40p 2.40p 2.30p 2.40p 2879
21/04/2010 2.35p 2.40p 2.35p 2.40p 0
20/04/2010 2.40p 2.40p 2.30p 2.35p 5655
19/04/2010 2.45p 2.45p 2.40p 2.40p 2634
16/04/2010 2.45p 2.45p 2.35p 2.45p 3280
15/04/2010 2.40p 2.45p 2.35p 2.45p 10895
14/04/2010 2.25p 2.45p 2.22p 2.40p 33371
13/04/2010 2.20p 2.25p 2.20p 2.25p 18971
12/04/2010 2.20p 2.25p 2.15p 2.20p 5386
09/04/2010 2.20p 2.22p 2.15p 2.20p 9828
08/04/2010 2.25p 2.25p 2.10p 2.20p 29918
07/04/2010 2.25p 2.25p 2.20p 2.25p 6296
06/04/2010 2.25p 2.25p 2.20p 2.25p 2088
01/04/2010 2.25p 2.25p 2.20p 2.25p 17342
31/03/2010 2.25p 2.25p 2.20p 2.25p 8700
30/03/2010 2.35p 2.35p 2.30p 2.30p 2930
29/03/2010 2.35p 2.35p 2.20p 2.35p 9770
26/03/2010 2.35p 2.35p 2.30p 2.35p 933
25/03/2010 2.40p 2.40p 2.30p 2.35p 7978
24/03/2010 2.40p 2.40p 2.30p 2.40p 18700
23/03/2010 2.40p 2.40p 2.36p 2.40p 2250
22/03/2010 2.40p 2.40p 2.35p 2.40p 2500
19/03/2010 2.40p 2.40p 2.35p 2.40p 520
18/03/2010 2.40p 2.40p 2.36p 2.40p 8604
17/03/2010 2.50p 2.50p 2.38p 2.40p 8909
16/03/2010 2.50p 2.50p 2.45p 2.50p 2913
15/03/2010 2.50p 2.52p 2.45p 2.50p 19217
12/03/2010 2.50p 2.50p 2.45p 2.50p 4128
11/03/2010 2.50p 2.50p 2.45p 2.50p 15971
10/03/2010 2.70p 2.72p 2.46p 2.50p 59843
09/03/2010 2.75p 2.75p 2.70p 2.70p 5182
08/03/2010 2.70p 2.70p 2.60p 2.65p 7080
05/03/2010 2.70p 2.72p 2.70p 2.70p 62
04/03/2010 2.70p 2.70p 2.70p 2.70p 99
03/03/2010 2.70p 2.70p 2.70p 2.70p 0
02/03/2010 2.70p 2.70p 2.69p 2.70p 2500
01/03/2010 2.70p 2.70p 2.65p 2.70p 12002
26/02/2010 2.70p 2.70p 2.66p 2.70p 4625
25/02/2010 2.70p 2.70p 2.66p 2.70p 1536
24/02/2010 2.85p 2.90p 2.62p 2.70p 20256
23/02/2010 2.90p 2.90p 2.85p 2.90p 1954
22/02/2010 2.90p 2.90p 2.75p 2.90p 22629
19/02/2010 2.80p 2.90p 2.76p 2.90p 24992
18/02/2010 2.75p 2.80p 2.72p 2.80p 1998
17/02/2010 2.75p 2.75p 2.71p 2.75p 2502
16/02/2010 2.70p 2.73p 2.66p 2.70p 863
15/02/2010 2.65p 2.70p 2.61p 2.70p 11867
12/02/2010 2.65p 2.65p 2.61p 2.65p 672
11/02/2010 2.65p 2.65p 2.60p 2.65p 1500
10/02/2010 2.65p 2.65p 2.60p 2.65p 1035
09/02/2010 2.65p 2.65p 2.63p 2.65p 125
08/02/2010 2.65p 2.65p 2.60p 2.65p 2000
05/02/2010 2.65p 2.68p 2.62p 2.65p 2598
04/02/2010 2.65p 2.65p 2.62p 2.65p 50
03/02/2010 2.65p 2.65p 2.62p 2.65p 6247
02/02/2010 2.65p 2.65p 2.61p 2.65p 1750
01/02/2010 2.65p 2.65p 2.60p 2.65p 875
29/01/2010 2.70p 2.72p 2.60p 2.65p 3507
28/01/2010 2.80p 2.80p 2.60p 2.70p 6250
27/01/2010 2.80p 2.80p 2.76p 2.80p 551
26/01/2010 2.85p 2.85p 2.74p 2.80p 17472
25/01/2010 2.95p 2.95p 2.80p 2.85p 2250
22/01/2010 2.90p 2.95p 2.82p 2.95p 6066
21/01/2010 2.85p 2.94p 2.81p 2.90p 6324
20/01/2010 2.85p 2.85p 2.83p 2.85p 7672
19/01/2010 2.90p 2.90p 2.80p 2.85p 2707
18/01/2010 3.05p 3.07p 2.85p 2.90p 6687
15/01/2010 3.05p 3.05p 3.00p 3.05p 7668
14/01/2010 3.10p 3.10p 3.05p 3.05p 1417
13/01/2010 3.10p 3.10p 3.06p 3.10p 11538
12/01/2010 3.05p 3.10p 3.01p 3.10p 8662
11/01/2010 3.05p 3.05p 3.00p 3.05p 1687
08/01/2010 3.05p 3.05p 3.00p 3.05p 3244
07/01/2010 3.05p 3.05p 3.00p 3.05p 6101
06/01/2010 2.95p 3.06p 2.95p 3.05p 7426
05/01/2010 2.90p 2.95p 2.86p 2.95p 4750
04/01/2010 2.90p 2.90p 2.85p 2.90p 2759
31/12/2009 2.90p 2.90p 2.85p 2.90p 10500
30/12/2009 2.90p 2.90p 2.85p 2.90p 1257
29/12/2009 2.90p 2.90p 2.86p 2.90p 350
24/12/2009 2.90p 2.90p 2.88p 2.90p 813
23/12/2009 2.90p 2.90p 2.86p 2.90p 125
22/12/2009 2.90p 2.90p 2.85p 2.90p 1000
21/12/2009 2.90p 2.90p 2.89p 2.90p 10000
18/12/2009 2.90p 2.90p 2.85p 2.90p 8216
17/12/2009 2.90p 2.91p 2.85p 2.90p 605
16/12/2009 2.90p 2.93p 2.88p 2.90p 880
15/12/2009 2.90p 2.90p 2.88p 2.90p 587
14/12/2009 2.95p 2.95p 2.80p 2.90p 1140
11/12/2009 2.95p 2.95p 2.90p 2.95p 2310
10/12/2009 2.95p 2.95p 2.90p 2.95p 2306
09/12/2009 3.00p 3.00p 2.90p 2.95p 5512
08/12/2009 3.05p 3.05p 3.00p 3.00p 5000
07/12/2009 3.05p 3.06p 3.02p 3.05p 38379
04/12/2009 3.05p 3.05p 3.03p 3.05p 15959
03/12/2009 3.30p 3.60p 3.00p 3.05p 104050
02/12/2009 2.90p 3.15p 2.90p 3.15p 34228

*Close Price adjusted for both dividends and splits