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
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
01/12/2009 2.90p 2.90p 2.85p 2.90p 10500
30/11/2009 2.90p 2.90p 2.85p 2.90p 511
27/11/2009 2.90p 2.90p 2.85p 2.90p 2450
26/11/2009 2.90p 2.90p 2.90p 2.90p 0
25/11/2009 2.90p 2.90p 2.90p 2.90p 0
24/11/2009 2.90p 2.90p 2.90p 2.90p 0
23/11/2009 2.90p 2.90p 2.85p 2.90p 2100
20/11/2009 2.90p 2.94p 2.85p 2.90p 7150
19/11/2009 2.90p 2.90p 2.85p 2.90p 821
18/11/2009 2.80p 2.90p 2.78p 2.90p 16842
17/11/2009 2.80p 2.80p 2.75p 2.80p 10197
16/11/2009 2.80p 2.80p 2.75p 2.80p 7099
13/11/2009 2.80p 2.80p 2.80p 2.80p 0
12/11/2009 2.75p 2.80p 2.71p 2.80p 11198
11/11/2009 2.85p 2.85p 2.70p 2.75p 5168
10/11/2009 2.85p 2.85p 2.80p 2.85p 1750
09/11/2009 2.80p 2.85p 2.75p 2.85p 14449
06/11/2009 2.90p 2.90p 2.80p 2.80p 4540
05/11/2009 2.90p 2.90p 2.80p 2.90p 1992
04/11/2009 2.90p 2.90p 2.90p 2.90p 0
03/11/2009 2.90p 2.90p 2.90p 2.90p 0
02/11/2009 2.90p 2.90p 2.80p 2.90p 6250
30/10/2009 2.90p 2.90p 2.80p 2.90p 7594
29/10/2009 2.95p 2.95p 2.88p 2.90p 1042
28/10/2009 2.95p 2.96p 2.95p 2.95p 5000
27/10/2009 2.95p 2.95p 2.95p 2.95p 0
26/10/2009 2.95p 2.96p 2.95p 2.95p 3948
23/10/2009 2.95p 2.97p 2.91p 2.95p 1933
22/10/2009 3.15p 3.10p 2.93p 2.95p 28074
21/10/2009 3.25p 3.25p 3.15p 3.15p 2639
20/10/2009 3.30p 3.30p 3.20p 3.25p 6800
19/10/2009 3.30p 3.30p 3.22p 3.30p 4575
16/10/2009 3.30p 3.30p 3.25p 3.30p 298
15/10/2009 3.35p 3.32p 3.30p 3.30p 3750
14/10/2009 3.35p 3.36p 3.32p 3.35p 1651
13/10/2009 3.40p 3.37p 3.30p 3.35p 9868
12/10/2009 3.40p 3.40p 3.36p 3.40p 9018
09/10/2009 3.40p 3.40p 3.36p 3.40p 9937
08/10/2009 3.40p 3.43p 3.37p 3.40p 4590
07/10/2009 3.45p 3.45p 3.40p 3.40p 9756
06/10/2009 3.45p 3.45p 3.35p 3.45p 2788
05/10/2009 3.50p 3.56p 3.40p 3.45p 1355
02/10/2009 3.45p 3.50p 3.35p 3.50p 4488
01/10/2009 3.50p 3.46p 3.40p 3.45p 4894
30/09/2009 3.50p 3.70p 3.46p 3.50p 13939
29/09/2009 3.25p 3.54p 3.29p 3.50p 20353
28/09/2009 3.05p 3.25p 3.05p 3.25p 15183
25/09/2009 3.00p 3.10p 3.05p 3.05p 6724
24/09/2009 3.15p 3.10p 3.00p 3.00p 4750
23/09/2009 3.15p 3.15p 3.10p 3.15p 2824
22/09/2009 3.40p 3.40p 3.15p 3.15p 15401
21/09/2009 3.50p 3.41p 3.30p 3.40p 9530
18/09/2009 3.45p 3.50p 3.44p 3.50p 2775
17/09/2009 3.45p 3.57p 3.40p 3.45p 1758
16/09/2009 3.50p 3.50p 3.45p 3.45p 10772
15/09/2009 3.20p 3.72p 3.10p 3.50p 63227
14/09/2009 3.05p 3.05p 2.80p 3.05p 8469
11/09/2009 3.10p 3.10p 3.05p 3.05p 7333
10/09/2009 3.10p 3.10p 3.10p 3.10p 0
09/09/2009 3.10p 3.15p 3.15p 3.10p 2000
08/09/2009 3.15p 3.10p 3.10p 3.10p 2556
07/09/2009 3.20p 3.15p 3.10p 3.15p 5750
04/09/2009 3.20p 3.25p 3.10p 3.20p 15702
03/09/2009 3.20p 3.25p 3.16p 3.20p 6000
02/09/2009 3.20p 3.25p 3.16p 3.20p 7500
01/09/2009 3.20p 3.20p 3.18p 3.20p 1190
28/08/2009 3.20p 3.20p 3.20p 3.20p 5750
27/08/2009 3.20p 3.25p 3.15p 3.20p 18594
26/08/2009 3.20p 3.24p 3.16p 3.20p 978
25/08/2009 3.25p 3.24p 3.16p 3.20p 5550
24/08/2009 3.25p 3.35p 3.10p 3.25p 7109
21/08/2009 3.00p 3.26p 3.00p 3.25p 17625
20/08/2009 3.30p 3.40p 3.20p 3.30p 15266
19/08/2009 3.35p 3.35p 3.30p 3.30p 7721
18/08/2009 3.30p 3.45p 3.30p 3.35p 13116
17/08/2009 3.30p 3.30p 3.25p 3.25p 1972
14/08/2009 3.30p 3.30p 3.30p 3.30p 927
13/08/2009 3.30p 3.30p 3.30p 3.30p 7561
12/08/2009 3.55p 3.55p 3.30p 3.30p 14899
11/08/2009 3.55p 3.60p 3.55p 3.55p 12690
10/08/2009 3.65p 3.65p 3.55p 3.55p 27830
07/08/2009 3.60p 3.85p 3.60p 3.65p 48099
06/08/2009 3.25p 3.65p 3.25p 3.60p 17089
05/08/2009 3.20p 3.25p 3.10p 3.25p 8394
04/08/2009 3.15p 3.20p 3.15p 3.20p 6031
03/08/2009 3.20p 3.20p 3.15p 3.20p 27198
31/07/2009 3.00p 3.10p 3.00p 3.10p 5293
30/07/2009 3.00p 3.00p 3.00p 3.00p 931
29/07/2009 2.90p 3.00p 2.90p 3.00p 7574
28/07/2009 2.90p 3.00p 2.90p 2.90p 14282
27/07/2009 2.70p 2.95p 2.70p 2.90p 10141
24/07/2009 2.70p 2.70p 2.70p 2.70p 8503
23/07/2009 2.75p 2.75p 2.70p 2.70p 1075
22/07/2009 2.70p 2.75p 2.70p 2.75p 2275
21/07/2009 2.70p 2.70p 2.70p 2.70p 4068

*Close Price adjusted for both dividends and splits