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
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
08/09/2023 10.25p 10.75p 10.05p 10.38p 652966
07/09/2023 11.00p 11.27p 10.10p 10.25p 485112
06/09/2023 10.25p 11.50p 10.25p 11.00p 597376
05/09/2023 10.00p 10.50p 9.50p 10.25p 1965250
04/09/2023 9.75p 10.00p 9.50p 10.00p 573459
01/09/2023 9.75p 9.94p 9.61p 9.75p 38527
31/08/2023 9.25p 10.00p 9.00p 9.75p 1917228
30/08/2023 9.25p 9.25p 9.25p 9.25p 0
29/08/2023 9.25p 9.29p 9.25p 9.25p 1011
25/08/2023 9.50p 10.00p 9.00p 9.25p 2374916
24/08/2023 9.50p 9.50p 9.28p 9.50p 35729
23/08/2023 9.25p 9.50p 9.05p 9.50p 437819
22/08/2023 9.50p 9.94p 9.06p 9.25p 41932
21/08/2023 9.50p 9.50p 9.02p 9.50p 91216
18/08/2023 9.98p 9.98p 9.40p 9.50p 164759
17/08/2023 10.10p 10.10p 9.72p 9.98p 117734
16/08/2023 10.10p 10.10p 9.76p 10.10p 32167
15/08/2023 10.10p 10.10p 9.88p 10.10p 55087
14/08/2023 10.10p 10.50p 9.84p 10.50p 92758
11/08/2023 10.10p 10.15p 9.84p 10.10p 42885
10/08/2023 10.10p 10.34p 10.10p 10.10p 0
09/08/2023 10.10p 10.18p 9.88p 10.10p 39040
08/08/2023 10.10p 10.20p 9.83p 10.10p 28795
07/08/2023 10.25p 10.25p 9.83p 10.10p 334490
04/08/2023 9.85p 10.49p 9.60p 10.25p 1095276
03/08/2023 9.25p 10.00p 9.18p 9.75p 691369
02/08/2023 9.25p 9.40p 9.06p 9.25p 394555
01/08/2023 9.50p 9.63p 9.00p 9.40p 503629
31/07/2023 9.50p 9.90p 9.00p 9.50p 195415
28/07/2023 9.50p 9.75p 9.11p 9.50p 120196
27/07/2023 9.50p 9.50p 9.11p 9.50p 2262
26/07/2023 9.75p 9.90p 9.50p 9.50p 262657
25/07/2023 9.75p 9.97p 9.52p 9.75p 375932
24/07/2023 9.75p 9.97p 9.50p 9.75p 316567
21/07/2023 10.63p 10.69p 9.60p 9.75p 801117
20/07/2023 9.25p 10.80p 9.25p 10.63p 918743
19/07/2023 8.75p 9.50p 8.50p 9.25p 2599691
18/07/2023 8.75p 8.99p 8.58p 8.75p 454482
17/07/2023 8.75p 8.94p 8.53p 8.75p 274242
14/07/2023 8.25p 9.19p 8.20p 8.75p 2781942
13/07/2023 8.25p 8.29p 8.00p 8.25p 149362
12/07/2023 8.25p 8.25p 8.04p 8.25p 94511
11/07/2023 8.25p 8.25p 8.09p 8.25p 116129
10/07/2023 8.25p 8.49p 8.25p 8.25p 54772
07/07/2023 8.25p 8.30p 8.08p 8.25p 84105
06/07/2023 8.25p 8.35p 8.07p 8.25p 38749
05/07/2023 8.25p 8.28p 8.04p 8.25p 315193
04/07/2023 8.75p 8.75p 7.72p 8.25p 1356673
03/07/2023 8.75p 8.95p 8.63p 8.75p 226486
30/06/2023 8.75p 8.99p 8.53p 8.75p 880640
29/06/2023 8.75p 9.19p 8.50p 8.75p 2361823
28/06/2023 10.63p 10.63p 10.25p 10.38p 109805
27/06/2023 10.25p 10.63p 10.25p 10.63p 389239
26/06/2023 10.25p 10.37p 9.80p 10.25p 98429
23/06/2023 10.25p 10.40p 10.02p 10.25p 33079
22/06/2023 10.75p 10.75p 10.13p 10.25p 278591
21/06/2023 10.88p 10.88p 10.75p 10.75p 23654
20/06/2023 10.88p 10.94p 10.88p 10.88p 0
19/06/2023 10.88p 10.88p 10.55p 10.88p 37066
16/06/2023 10.88p 10.94p 10.76p 10.88p 32086
15/06/2023 10.88p 10.98p 10.85p 10.88p 670930
14/06/2023 11.00p 11.00p 10.58p 10.88p 40004
13/06/2023 11.00p 11.00p 10.78p 11.00p 588
12/06/2023 11.13p 11.13p 10.75p 11.00p 78411
09/06/2023 11.13p 11.13p 10.75p 11.13p 124125
08/06/2023 11.25p 11.25p 10.83p 11.13p 114449
07/06/2023 11.25p 11.38p 11.01p 11.25p 194925
06/06/2023 10.63p 11.25p 10.63p 11.25p 445554
05/06/2023 10.63p 10.70p 10.56p 10.63p 78994
02/06/2023 10.88p 10.88p 10.51p 10.63p 204659
01/06/2023 10.88p 10.88p 10.64p 10.88p 43864
31/05/2023 10.88p 10.95p 10.70p 10.75p 391412
30/05/2023 11.00p 11.25p 10.50p 10.88p 470102
26/05/2023 12.00p 12.00p 10.81p 11.13p 491570
25/05/2023 12.13p 12.20p 11.80p 12.00p 26178
24/05/2023 12.13p 12.15p 11.75p 12.13p 726858
23/05/2023 11.63p 12.20p 11.63p 12.13p 233545
22/05/2023 13.00p 13.00p 11.51p 11.63p 912865
19/05/2023 12.25p 13.26p 12.25p 13.00p 1326868
18/05/2023 11.75p 12.40p 11.75p 12.25p 319423
17/05/2023 11.25p 12.00p 11.05p 11.75p 420451
16/05/2023 11.75p 11.75p 11.05p 11.25p 573207
15/05/2023 11.75p 11.75p 11.50p 11.75p 14273
12/05/2023 11.75p 11.86p 11.50p 11.75p 95892
11/05/2023 11.75p 11.83p 11.55p 11.75p 88302
10/05/2023 11.88p 11.88p 11.52p 11.75p 39220
09/05/2023 11.88p 11.89p 11.52p 11.75p 153241
05/05/2023 12.00p 12.24p 11.56p 11.88p 459416
04/05/2023 12.00p 12.17p 11.77p 12.00p 323005
03/05/2023 12.13p 12.24p 11.83p 12.13p 102985
02/05/2023 11.88p 12.25p 11.82p 12.13p 251552
28/04/2023 11.88p 11.99p 11.76p 11.88p 281614
27/04/2023 12.00p 12.00p 11.73p 11.88p 157366

*Close Price adjusted for both dividends and splits