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
16/02/2011 3.93p 3.96p 3.83p 3.90p 15012
15/02/2011 4.10p 4.04p 3.85p 3.93p 10512
14/02/2011 4.22p 4.29p 4.10p 4.10p 13587
11/02/2011 4.20p 4.28p 4.14p 4.25p 9207
10/02/2011 4.42p 4.42p 4.22p 4.25p 8202
09/02/2011 4.34p 4.60p 4.30p 4.45p 46735
08/02/2011 4.18p 4.55p 4.18p 4.40p 30166
07/02/2011 3.83p 4.10p 3.83p 4.05p 9540
04/02/2011 3.93p 3.93p 3.82p 3.85p 17586
03/02/2011 4.00p 4.10p 3.91p 3.95p 17161
02/02/2011 3.80p 4.10p 3.71p 4.00p 34749
01/02/2011 3.55p 3.80p 3.55p 3.75p 25979
31/01/2011 3.55p 3.65p 3.54p 3.55p 21450
28/01/2011 3.30p 3.60p 3.26p 3.55p 30109
27/01/2011 3.30p 3.39p 3.25p 3.30p 6142
26/01/2011 3.35p 3.40p 3.22p 3.30p 5592
25/01/2011 3.25p 3.40p 3.16p 3.35p 9620
24/01/2011 3.15p 3.30p 3.11p 3.25p 6198
21/01/2011 3.10p 3.20p 3.01p 3.15p 5019
20/01/2011 3.15p 3.18p 3.00p 3.10p 13735
19/01/2011 3.25p 3.25p 3.12p 3.15p 3492
18/01/2011 3.40p 3.40p 3.20p 3.25p 12337
17/01/2011 3.36p 3.42p 3.30p 3.40p 18653
14/01/2011 3.37p 3.40p 3.30p 3.40p 7148
13/01/2011 3.31p 3.40p 3.31p 3.40p 14232
12/01/2011 3.42p 3.42p 3.30p 3.40p 9902
11/01/2011 3.57p 3.57p 3.40p 3.45p 19013
10/01/2011 3.60p 3.60p 3.50p 3.60p 12200
07/01/2011 3.70p 3.70p 3.45p 3.60p 22878
06/01/2011 3.80p 3.90p 3.69p 3.70p 16507
05/01/2011 3.80p 3.83p 3.64p 3.80p 47996
04/01/2011 3.80p 3.97p 3.74p 3.80p 64200
31/12/2010 3.85p 3.94p 3.75p 3.80p 17022
30/12/2010 3.75p 3.90p 3.75p 3.85p 54052
29/12/2010 3.40p 3.85p 3.38p 3.80p 29591
24/12/2010 3.45p 3.48p 3.28p 3.40p 29513
23/12/2010 2.90p 3.50p 2.90p 3.45p 49964
22/12/2010 2.90p 2.93p 2.81p 2.90p 9260
21/12/2010 3.00p 3.00p 2.80p 2.90p 8943
20/12/2010 3.05p 3.05p 3.00p 3.00p 3250
17/12/2010 2.95p 3.05p 2.91p 3.05p 13550
16/12/2010 2.95p 2.95p 2.95p 2.95p 678
15/12/2010 2.95p 2.95p 2.90p 2.95p 500
14/12/2010 3.15p 3.15p 2.90p 2.95p 16475
13/12/2010 3.20p 3.22p 3.05p 3.15p 11359
10/12/2010 3.15p 3.22p 3.07p 3.20p 2299
09/12/2010 3.25p 3.25p 3.13p 3.15p 16850
08/12/2010 3.25p 3.28p 3.20p 3.25p 27853
07/12/2010 3.25p 3.26p 3.20p 3.25p 34403
06/12/2010 3.25p 3.27p 3.15p 3.25p 54551
03/12/2010 3.25p 3.30p 3.25p 3.25p 11136
02/12/2010 3.00p 3.30p 3.00p 3.25p 84002
01/12/2010 3.10p 3.10p 2.98p 3.00p 28552
30/11/2010 3.30p 3.35p 2.90p 3.10p 61304
29/11/2010 2.90p 2.95p 2.90p 2.95p 17051
26/11/2010 2.75p 3.00p 2.70p 2.90p 130481
25/11/2010 2.45p 2.80p 2.45p 2.75p 16579
24/11/2010 2.45p 2.45p 2.40p 2.45p 1550
23/11/2010 2.60p 2.60p 2.45p 2.45p 3405
22/11/2010 2.60p 2.65p 2.58p 2.60p 6824
19/11/2010 2.60p 2.60p 2.50p 2.60p 13061
18/11/2010 2.60p 2.60p 2.50p 2.60p 535
17/11/2010 2.65p 2.70p 2.50p 2.60p 4046
16/11/2010 2.75p 2.75p 2.65p 2.70p 7300
15/11/2010 2.75p 2.76p 2.65p 2.75p 6925
12/11/2010 2.80p 2.80p 2.65p 2.75p 6600
11/11/2010 2.85p 2.85p 2.65p 2.80p 21232
10/11/2010 2.85p 2.85p 2.80p 2.85p 24360
09/11/2010 2.55p 2.95p 2.55p 2.85p 148752
08/11/2010 2.45p 2.65p 2.43p 2.55p 53903
05/11/2010 2.30p 2.50p 2.30p 2.45p 65292
04/11/2010 2.20p 2.34p 2.20p 2.30p 29813
03/11/2010 2.15p 2.27p 2.15p 2.20p 12457
02/11/2010 2.10p 2.17p 2.10p 2.15p 10000
01/11/2010 2.05p 2.15p 2.05p 2.10p 22500
29/10/2010 2.05p 2.11p 2.05p 2.05p 243
28/10/2010 2.10p 2.10p 1.96p 2.05p 9366
27/10/2010 1.85p 2.15p 1.85p 2.10p 40068
26/10/2010 1.83p 1.87p 1.81p 1.85p 13497
25/10/2010 1.83p 1.83p 1.80p 1.83p 8242
22/10/2010 1.85p 1.85p 1.75p 1.83p 4122
21/10/2010 1.85p 1.85p 1.80p 1.85p 4253
20/10/2010 1.85p 1.90p 1.84p 1.85p 3225
19/10/2010 1.85p 1.85p 1.70p 1.85p 7856
18/10/2010 1.95p 1.96p 1.80p 1.88p 10000
15/10/2010 1.98p 1.98p 1.90p 1.95p 8502
14/10/2010 1.98p 1.98p 1.98p 1.98p 0
13/10/2010 1.98p 1.98p 1.90p 1.98p 2883
12/10/2010 2.05p 2.05p 1.85p 1.98p 11062
11/10/2010 2.15p 2.15p 2.01p 2.05p 2620
08/10/2010 2.25p 2.25p 2.10p 2.15p 7070
07/10/2010 2.25p 2.26p 2.25p 2.25p 1458
06/10/2010 2.35p 2.35p 2.20p 2.25p 13740
05/10/2010 2.40p 2.46p 2.30p 2.35p 22562
04/10/2010 2.40p 2.40p 2.31p 2.35p 6270
01/10/2010 2.40p 2.40p 2.35p 2.40p 503
30/09/2010 2.40p 2.40p 2.33p 2.40p 14196
29/09/2010 2.40p 2.40p 2.35p 2.40p 23034
28/09/2010 2.55p 2.55p 2.30p 2.40p 21397
27/09/2010 2.50p 2.60p 2.45p 2.55p 58904
24/09/2010 2.40p 2.54p 2.40p 2.50p 21188
23/09/2010 1.95p 2.50p 1.95p 2.40p 43289
22/09/2010 1.92p 2.00p 1.86p 1.95p 5770
21/09/2010 1.92p 1.92p 1.87p 1.92p 1000
20/09/2010 1.92p 1.95p 1.85p 1.92p 6902
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

*Close Price adjusted for both dividends and splits