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
25/06/2024 3.90p 3.90p 3.70p 3.70p 265567
24/06/2024 4.10p 4.12p 3.71p 3.90p 287734
21/06/2024 4.13p 4.15p 4.00p 4.10p 595619
20/06/2024 4.13p 4.24p 4.00p 4.13p 74455
19/06/2024 4.60p 4.60p 4.10p 4.13p 965176
18/06/2024 4.40p 4.60p 4.09p 4.60p 438757
17/06/2024 4.55p 4.80p 4.09p 4.40p 881307
14/06/2024 4.65p 4.77p 4.22p 4.55p 1067741
13/06/2024 3.75p 5.49p 3.75p 4.65p 8922211
12/06/2024 2.80p 5.00p 2.63p 3.75p 9056955
11/06/2024 2.85p 2.99p 2.85p 2.85p 57961
10/06/2024 2.80p 3.00p 2.80p 2.85p 288402
07/06/2024 2.80p 2.89p 2.80p 2.80p 208
06/06/2024 2.80p 2.81p 2.80p 2.80p 123063
05/06/2024 2.85p 3.00p 2.78p 2.80p 874155
04/06/2024 2.70p 2.98p 2.70p 2.85p 126081
03/06/2024 2.70p 2.70p 2.68p 2.70p 25108
31/05/2024 2.70p 2.70p 2.60p 2.70p 415
30/05/2024 2.70p 2.80p 2.60p 2.70p 305171
29/05/2024 2.75p 2.80p 2.63p 2.70p 151932
28/05/2024 3.05p 3.05p 2.37p 2.70p 3660817
24/05/2024 3.10p 3.10p 3.00p 3.10p 85527
23/05/2024 3.13p 3.15p 2.91p 3.10p 867207
22/05/2024 3.15p 3.23p 3.05p 3.13p 243583
21/05/2024 3.15p 3.25p 3.15p 3.15p 120000
20/05/2024 3.05p 3.30p 2.97p 3.15p 2023282
17/05/2024 2.95p 3.05p 2.86p 3.05p 922548
16/05/2024 2.78p 3.07p 2.66p 2.95p 1417371
15/05/2024 2.70p 2.80p 2.70p 2.78p 270686
14/05/2024 2.70p 2.70p 2.60p 2.70p 10000
13/05/2024 2.78p 3.10p 2.60p 2.70p 2178133
10/05/2024 3.20p 3.20p 2.75p 2.78p 1213964
09/05/2024 2.80p 3.68p 2.80p 3.25p 3469243
08/05/2024 2.60p 2.96p 2.55p 2.80p 1303746
07/05/2024 2.55p 2.70p 2.50p 2.60p 1663591
03/05/2024 2.50p 2.59p 2.46p 2.55p 1092880
02/05/2024 2.50p 2.50p 2.41p 2.50p 11156
01/05/2024 2.45p 2.50p 2.40p 2.50p 431154
30/04/2024 2.45p 2.46p 2.40p 2.45p 114017
29/04/2024 2.50p 2.54p 2.36p 2.45p 952687
26/04/2024 2.50p 2.50p 2.40p 2.50p 16696
25/04/2024 2.50p 2.59p 2.39p 2.50p 1910611
24/04/2024 2.50p 2.50p 2.40p 2.50p 506372
23/04/2024 2.55p 2.55p 2.50p 2.55p 185535
22/04/2024 2.65p 2.65p 2.50p 2.55p 550000
19/04/2024 2.70p 2.70p 2.52p 2.65p 474035
18/04/2024 2.73p 2.84p 2.62p 2.70p 403092
17/04/2024 2.40p 2.89p 2.40p 2.73p 1911257
16/04/2024 2.63p 2.70p 2.31p 2.40p 1201311
15/04/2024 2.50p 2.75p 2.50p 2.63p 3904319
12/04/2024 2.25p 2.70p 2.25p 2.50p 3683251
11/04/2024 2.23p 2.27p 2.17p 2.23p 170047
10/04/2024 2.23p 2.25p 2.15p 2.23p 2499811
09/04/2024 2.23p 2.23p 2.15p 2.23p 168294
08/04/2024 2.15p 2.24p 2.15p 2.23p 3009800
05/04/2024 2.15p 2.18p 2.10p 2.15p 1079504
04/04/2024 2.38p 2.38p 2.11p 2.15p 1794498
03/04/2024 2.08p 2.47p 2.08p 2.33p 4143089
02/04/2024 2.20p 2.20p 2.01p 2.05p 876727
28/03/2024 2.10p 2.27p 2.10p 2.20p 737517
27/03/2024 2.03p 2.20p 2.00p 2.10p 3155984
26/03/2024 2.08p 2.08p 2.03p 2.03p 273975
25/03/2024 2.05p 2.10p 2.05p 2.08p 611407
22/03/2024 2.05p 2.07p 2.00p 2.05p 250497
21/03/2024 2.08p 2.10p 2.05p 2.05p 600000
20/03/2024 2.08p 2.08p 2.08p 2.08p 140069
19/03/2024 2.08p 2.08p 2.05p 2.08p 129274
18/03/2024 2.08p 2.08p 2.05p 2.08p 18040
15/03/2024 2.08p 2.08p 2.05p 2.08p 522601
14/03/2024 2.08p 2.08p 2.05p 2.08p 600000
13/03/2024 2.08p 2.10p 2.05p 2.08p 262645
12/03/2024 2.18p 2.18p 2.05p 2.08p 1207912
11/03/2024 2.30p 2.30p 2.11p 2.18p 840543
08/03/2024 2.30p 2.37p 2.25p 2.30p 1952628
07/03/2024 2.33p 2.33p 2.20p 2.30p 2163300
06/03/2024 2.28p 2.40p 2.20p 2.33p 1953894
05/03/2024 2.10p 2.40p 2.10p 2.30p 2722807
04/03/2024 1.95p 2.17p 1.90p 2.10p 1850109
01/03/2024 1.98p 1.95p 1.92p 1.95p 0
29/02/2024 1.98p 1.99p 1.90p 1.95p 307867
28/02/2024 1.98p 1.99p 1.95p 1.95p 200592
27/02/2024 1.95p 2.00p 1.95p 1.95p 2500
26/02/2024 1.98p 2.00p 1.91p 1.95p 1455388
23/02/2024 2.03p 2.03p 1.87p 1.98p 2298679
22/02/2024 2.18p 2.18p 2.00p 2.03p 325048
21/02/2024 2.20p 2.20p 2.00p 2.18p 319138
20/02/2024 2.20p 2.20p 2.10p 2.20p 209865
19/02/2024 2.20p 2.20p 2.17p 2.20p 64943
16/02/2024 2.20p 2.30p 2.10p 2.20p 1356937
15/02/2024 2.15p 2.20p 2.10p 2.20p 404245
14/02/2024 2.20p 2.20p 2.10p 2.15p 160000
13/02/2024 2.20p 2.20p 2.10p 2.15p 1716
12/02/2024 2.15p 2.19p 2.10p 2.15p 193435
09/02/2024 2.20p 2.20p 2.00p 2.15p 199757
08/02/2024 2.20p 2.20p 2.10p 2.15p 1150000
07/02/2024 2.20p 2.20p 2.11p 2.15p 583
06/02/2024 2.20p 2.20p 2.14p 2.15p 76996
05/02/2024 2.15p 2.15p 2.00p 2.15p 207233
02/02/2024 2.20p 2.20p 2.10p 2.15p 48569
01/02/2024 2.20p 2.20p 2.11p 2.20p 1500
31/01/2024 2.30p 2.30p 2.10p 2.20p 268591
30/01/2024 2.05p 2.35p 1.90p 2.35p 4021947
29/01/2024 2.38p 2.38p 2.01p 2.05p 1026924
26/01/2024 2.40p 2.40p 2.30p 2.38p 122000
25/01/2024 2.40p 2.42p 2.38p 2.40p 198316
24/01/2024 2.40p 2.40p 2.35p 2.40p 120932
23/01/2024 2.50p 2.50p 2.35p 2.40p 1783383
22/01/2024 2.58p 2.58p 2.45p 2.50p 1009381
19/01/2024 2.60p 2.68p 2.50p 2.58p 384960
18/01/2024 2.60p 2.60p 2.50p 2.60p 494626
17/01/2024 2.53p 2.55p 2.45p 2.53p 5802796
16/01/2024 2.53p 2.53p 2.50p 2.53p 84507
15/01/2024 2.53p 2.53p 2.50p 2.53p 94013
12/01/2024 2.53p 2.54p 2.41p 2.53p 1876423
11/01/2024 2.53p 2.53p 2.50p 2.53p 139978
10/01/2024 2.53p 2.53p 2.50p 2.53p 133930
09/01/2024 2.53p 2.53p 2.50p 2.53p 500744
08/01/2024 2.55p 2.55p 2.47p 2.53p 133472
05/01/2024 2.55p 2.57p 2.52p 2.55p 451770
04/01/2024 2.70p 2.80p 2.33p 2.55p 5327415
03/01/2024 3.15p 3.16p 3.00p 3.10p 181916
02/01/2024 3.15p 3.19p 3.10p 3.15p 250448
29/12/2023 3.15p 3.15p 3.13p 3.15p 16414
28/12/2023 3.15p 3.17p 3.13p 3.15p 30225
27/12/2023 3.15p 3.18p 3.15p 3.15p 53846
22/12/2023 3.15p 3.20p 3.13p 3.15p 41963
21/12/2023 3.05p 3.20p 3.05p 3.15p 2621236
20/12/2023 3.05p 3.09p 3.05p 3.05p 70000
19/12/2023 3.10p 3.10p 3.01p 3.05p 215063
18/12/2023 3.15p 3.20p 3.10p 3.10p 80274
15/12/2023 3.03p 3.27p 2.91p 3.15p 792101
14/12/2023 3.08p 3.08p 2.70p 3.03p 1637103
13/12/2023 3.25p 3.25p 3.00p 3.08p 1274629
12/12/2023 3.40p 3.40p 3.20p 3.25p 197571
11/12/2023 3.63p 3.69p 3.40p 3.40p 565118
08/12/2023 5.85p 5.85p 3.25p 3.63p 15119531
07/12/2023 5.85p 5.85p 5.81p 5.85p 155
06/12/2023 5.95p 5.95p 5.80p 5.85p 448005
05/12/2023 5.95p 5.95p 5.90p 5.95p 151207
04/12/2023 5.95p 6.00p 5.90p 5.95p 3108641
01/12/2023 5.95p 5.99p 5.90p 5.95p 160538
30/11/2023 5.95p 5.99p 5.91p 5.95p 616819
29/11/2023 5.95p 5.95p 5.92p 5.95p 384986
28/11/2023 5.95p 5.98p 5.93p 5.95p 1168572
27/11/2023 6.05p 6.20p 5.93p 5.95p 1373450
24/11/2023 6.05p 6.10p 5.93p 6.05p 535219
23/11/2023 6.10p 6.10p 5.90p 6.05p 88279
22/11/2023 6.05p 6.10p 6.00p 6.10p 75696
21/11/2023 6.15p 6.15p 6.00p 6.05p 1127364
20/11/2023 6.15p 6.15p 6.10p 6.15p 90858
17/11/2023 6.15p 6.19p 6.13p 6.15p 324784
16/11/2023 6.15p 6.20p 6.13p 6.15p 807371
15/11/2023 6.30p 6.30p 6.10p 6.15p 23774
14/11/2023 6.30p 6.30p 6.00p 6.30p 138337
13/11/2023 6.30p 6.30p 6.20p 6.30p 18032
10/11/2023 6.35p 6.44p 6.10p 6.30p 517232
09/11/2023 7.35p 7.35p 6.06p 6.35p 3699542
08/11/2023 7.60p 7.65p 7.50p 7.60p 10839
07/11/2023 7.60p 7.70p 7.50p 7.60p 347343
06/11/2023 7.75p 7.75p 7.50p 7.60p 108367
03/11/2023 7.75p 7.75p 7.53p 7.75p 726
02/11/2023 7.75p 7.75p 7.53p 7.75p 42047
01/11/2023 7.60p 8.00p 7.53p 7.75p 1007843
31/10/2023 7.60p 7.63p 7.50p 7.60p 53849
30/10/2023 7.60p 7.60p 7.50p 7.60p 10868
27/10/2023 7.60p 7.70p 7.50p 7.60p 343794
26/10/2023 7.70p 8.00p 7.41p 7.60p 107210
25/10/2023 7.95p 7.95p 7.60p 7.70p 340100
24/10/2023 7.95p 7.95p 7.80p 7.95p 95590
23/10/2023 8.10p 8.10p 7.95p 7.95p 87406
20/10/2023 8.10p 8.10p 7.85p 8.10p 154694
19/10/2023 8.15p 8.20p 8.00p 8.15p 478686
18/10/2023 8.15p 8.19p 8.10p 8.15p 10165
17/10/2023 8.15p 8.15p 8.10p 8.15p 31434
16/10/2023 8.15p 8.15p 7.82p 8.15p 80132
13/10/2023 8.15p 8.15p 7.90p 8.15p 76000
12/10/2023 8.20p 8.23p 8.11p 8.15p 1163615
11/10/2023 8.40p 8.40p 8.19p 8.20p 59103
10/10/2023 8.55p 8.55p 8.30p 8.40p 111671
09/10/2023 8.65p 8.84p 8.30p 8.55p 515732
06/10/2023 8.65p 8.65p 8.00p 8.65p 715179
05/10/2023 8.95p 8.95p 8.90p 8.95p 27827
04/10/2023 9.10p 9.10p 8.90p 8.95p 142261
03/10/2023 9.30p 9.30p 9.00p 9.00p 339882
02/10/2023 9.40p 9.50p 9.10p 9.30p 358785
29/09/2023 9.40p 9.40p 9.34p 9.40p 73455
28/09/2023 9.40p 9.40p 9.40p 9.40p 2606
27/09/2023 9.75p 9.90p 9.50p 9.75p 350095
26/09/2023 9.80p 9.80p 9.60p 9.75p 25522
25/09/2023 9.80p 9.80p 9.60p 9.80p 15924
22/09/2023 9.85p 10.00p 9.51p 9.80p 1058203
21/09/2023 9.85p 9.85p 9.70p 9.85p 250000
20/09/2023 10.20p 10.20p 9.70p 9.85p 212851
19/09/2023 9.90p 10.20p 9.60p 10.20p 1330865
18/09/2023 9.90p 9.98p 9.75p 9.90p 502490
15/09/2023 9.75p 9.90p 9.54p 9.90p 865119
14/09/2023 9.80p 9.80p 9.58p 9.75p 886912
13/09/2023 9.98p 10.22p 9.80p 9.80p 396967
12/09/2023 9.98p 10.15p 9.70p 9.98p 296788
11/09/2023 10.38p 10.46p 9.73p 9.98p 273153

*Close Price adjusted for both dividends and splits