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
20/07/2007 4.40p 4.40p 4.25p 4.25p 32065
19/07/2007 3.90p 4.60p 3.90p 4.40p 44883
18/07/2007 3.80p 3.85p 3.80p 3.85p 20170
17/07/2007 3.75p 3.80p 3.75p 3.80p 31275
16/07/2007 3.80p 3.80p 3.75p 3.75p 22890
13/07/2007 3.65p 3.80p 3.65p 3.80p 18203
12/07/2007 3.45p 3.60p 3.45p 3.60p 23335
11/07/2007 3.60p 3.60p 3.45p 3.45p 45313
10/07/2007 3.55p 3.55p 3.50p 3.50p 10802
09/07/2007 3.60p 3.60p 3.55p 3.55p 6425
06/07/2007 3.60p 3.60p 3.60p 3.60p 8025
05/07/2007 3.60p 3.60p 3.60p 3.60p 7358
04/07/2007 3.60p 3.60p 3.60p 3.60p 773
03/07/2007 3.55p 3.60p 3.55p 3.60p 4796
02/07/2007 3.50p 3.55p 3.40p 3.55p 17879
29/06/2007 3.50p 3.55p 3.50p 3.50p 5500
28/06/2007 3.60p 3.60p 3.50p 3.50p 17141
27/06/2007 3.70p 3.70p 3.60p 3.60p 9645
26/06/2007 3.65p 3.70p 3.65p 3.70p 12821
25/06/2007 3.45p 3.65p 3.45p 3.65p 22361
22/06/2007 3.50p 3.50p 3.45p 3.50p 15154
21/06/2007 3.50p 3.50p 3.50p 3.50p 6206
20/06/2007 3.60p 3.60p 3.50p 3.50p 14751
19/06/2007 3.60p 3.60p 3.55p 3.60p 5875
18/06/2007 3.50p 3.65p 3.50p 3.60p 40387
15/06/2007 3.45p 3.50p 3.45p 3.50p 23732
14/06/2007 3.45p 3.45p 3.45p 3.45p 3843
13/06/2007 3.50p 3.50p 3.45p 3.45p 6468
12/06/2007 3.55p 3.55p 3.50p 3.50p 9143
11/06/2007 3.50p 3.70p 3.50p 3.55p 26763
08/06/2007 3.70p 3.70p 3.45p 3.50p 26149
07/06/2007 3.80p 3.80p 3.70p 3.70p 15654
06/06/2007 3.90p 3.90p 3.80p 3.80p 17705
05/06/2007 4.20p 4.25p 3.80p 3.90p 53174
04/06/2007 3.85p 3.95p 3.85p 3.90p 19321
01/06/2007 4.00p 4.05p 3.80p 3.85p 36055
31/05/2007 3.50p 4.00p 3.50p 4.00p 50911
30/05/2007 3.70p 3.70p 3.50p 3.50p 14211
29/05/2007 3.90p 3.90p 3.60p 3.70p 25966
25/05/2007 4.05p 4.05p 3.90p 3.90p 16883
24/05/2007 4.05p 4.05p 4.00p 4.05p 6099
23/05/2007 3.95p 4.05p 3.95p 4.05p 16797
22/05/2007 3.80p 3.95p 3.80p 3.95p 12899
21/05/2007 3.90p 3.80p 3.80p 3.80p 21607
18/05/2007 4.15p 4.10p 3.80p 3.90p 50349
17/05/2007 4.55p 4.55p 4.15p 4.15p 46825
16/05/2007 4.15p 4.85p 4.15p 4.55p 254445
15/05/2007 3.65p 4.25p 3.65p 4.10p 161658
14/05/2007 3.45p 3.65p 3.45p 3.60p 31303
11/05/2007 3.60p 3.60p 3.45p 3.45p 55161
10/05/2007 3.45p 3.95p 3.45p 3.60p 128397
09/05/2007 3.10p 3.65p 3.10p 3.45p 112160
08/05/2007 2.90p 3.10p 2.90p 3.10p 104896
04/05/2007 2.55p 2.95p 2.55p 2.90p 162075
03/05/2007 2.45p 2.55p 2.45p 2.55p 47520
02/05/2007 2.50p 2.50p 2.40p 2.45p 35810
01/05/2007 2.30p 2.55p 2.30p 2.50p 138654
30/04/2007 2.30p 2.30p 2.30p 2.30p 15704
27/04/2007 2.35p 2.35p 2.30p 2.30p 7204
26/04/2007 2.25p 2.35p 2.25p 2.35p 68853
25/04/2007 2.25p 2.25p 2.25p 2.25p 4452
24/04/2007 2.25p 2.25p 2.25p 2.25p 8656
23/04/2007 2.20p 2.30p 2.20p 2.25p 63763
20/04/2007 2.20p 2.20p 2.20p 2.20p 336234
19/04/2007 2.30p 2.30p 2.20p 2.20p 63791
18/04/2007 2.15p 2.35p 2.15p 2.35p 81557
17/04/2007 1.95p 2.10p 1.95p 2.05p 75700
16/04/2007 1.95p 1.95p 1.95p 1.95p 13200
13/04/2007 1.90p 1.95p 1.90p 1.95p 10463
12/04/2007 1.90p 1.90p 1.90p 1.90p 3125
11/04/2007 1.90p 1.90p 1.90p 1.90p 2
10/04/2007 1.90p 1.90p 1.90p 1.90p 12581
05/04/2007 1.95p 1.95p 1.95p 1.95p 6310
04/04/2007 1.95p 1.95p 1.95p 1.95p 8427
03/04/2007 1.95p 1.95p 1.95p 1.95p 500
02/04/2007 1.90p 1.90p 1.90p 1.90p 2850
30/03/2007 1.95p 1.90p 1.90p 1.90p 10882
29/03/2007 1.95p 1.95p 1.95p 1.95p 25
28/03/2007 1.95p 1.95p 1.95p 1.95p 0
27/03/2007 1.95p 1.95p 1.95p 1.95p 145
26/03/2007 1.95p 1.95p 1.95p 1.95p 4929
23/03/2007 1.95p 2.00p 1.95p 1.95p 3259
22/03/2007 1.95p 1.95p 1.95p 1.95p 10611
21/03/2007 1.95p 1.95p 1.95p 1.95p 10289
20/03/2007 1.95p 1.95p 1.95p 1.95p 0
19/03/2007 1.95p 1.95p 1.95p 1.95p 1569
16/03/2007 1.85p 1.95p 1.85p 1.95p 21366
15/03/2007 1.95p 1.95p 1.85p 1.85p 15024
14/03/2007 2.00p 2.00p 1.95p 1.95p 0
13/03/2007 2.05p 2.05p 1.95p 2.00p 22225
12/03/2007 2.05p 2.05p 2.05p 2.05p 6525
09/03/2007 2.05p 2.10p 2.05p 2.05p 5721
08/03/2007 2.05p 2.05p 2.05p 2.05p 0
07/03/2007 2.05p 2.05p 2.05p 2.05p 8139
06/03/2007 2.05p 2.05p 2.05p 2.05p 10000
05/03/2007 2.05p 2.05p 2.05p 2.05p 392
02/03/2007 2.05p 2.05p 2.05p 2.05p 500
01/03/2007 2.00p 2.05p 2.00p 2.05p 5143
28/02/2007 1.95p 2.05p 1.90p 2.00p 17585
27/02/2007 2.20p 2.20p 2.10p 2.10p 324731
26/02/2007 2.20p 2.20p 2.20p 2.20p 5000
23/02/2007 2.20p 2.20p 2.20p 2.20p 5751
22/02/2007 2.20p 2.20p 2.20p 2.20p 42
21/02/2007 2.15p 2.20p 2.15p 2.20p 25683
20/02/2007 2.45p 2.40p 2.15p 2.15p 48945
19/02/2007 2.50p 2.60p 2.45p 2.45p 49376
16/02/2007 2.35p 2.60p 2.35p 2.50p 54762
15/02/2007 2.15p 2.35p 2.15p 2.35p 12278
14/02/2007 2.15p 2.15p 2.15p 2.15p 2070
13/02/2007 2.20p 2.20p 2.15p 2.15p 3500
12/02/2007 2.20p 2.20p 2.20p 2.20p 3344
09/02/2007 2.10p 2.20p 2.10p 2.20p 12210
08/02/2007 2.10p 2.15p 2.10p 2.15p 13460
07/02/2007 2.10p 2.15p 2.10p 2.10p 12010
06/02/2007 2.10p 2.10p 2.05p 2.10p 12049
05/02/2007 2.15p 2.15p 2.10p 2.10p 7623
02/02/2007 2.20p 2.20p 2.15p 2.15p 47274
01/02/2007 2.20p 2.20p 2.15p 2.15p 14635
31/01/2007 2.20p 2.20p 2.20p 2.20p 4761
30/01/2007 2.20p 2.20p 2.20p 2.20p 152
29/01/2007 2.20p 2.20p 2.20p 2.20p 11154
26/01/2007 2.20p 2.20p 2.20p 2.20p 425
25/01/2007 2.20p 2.20p 2.20p 2.20p 594
24/01/2007 2.20p 2.20p 2.20p 2.20p 6160
23/01/2007 2.20p 2.20p 2.20p 2.20p 0
22/01/2007 2.25p 2.25p 2.20p 2.20p 12618
19/01/2007 2.25p 2.25p 2.25p 2.25p 4989
18/01/2007 2.25p 2.25p 2.20p 2.25p 16096
17/01/2007 2.25p 2.25p 2.25p 2.25p 6790
16/01/2007 2.30p 2.30p 2.25p 2.25p 6288
15/01/2007 2.35p 2.35p 2.30p 2.30p 6075
12/01/2007 2.35p 2.35p 2.35p 2.35p 22601
11/01/2007 2.45p 2.45p 2.30p 2.35p 21667
10/01/2007 2.45p 2.50p 2.45p 2.45p 18541
09/01/2007 2.30p 2.45p 2.30p 2.45p 31213
08/01/2007 2.20p 2.30p 2.20p 2.30p 9761
05/01/2007 2.25p 2.30p 2.20p 2.20p 28149
04/01/2007 2.15p 2.25p 2.15p 2.25p 32756
03/01/2007 2.00p 2.15p 2.00p 2.15p 30391
02/01/2007 1.95p 1.95p 1.95p 1.95p 2821
29/12/2006 1.95p 1.95p 1.95p 1.95p 0
28/12/2006 1.95p 1.95p 1.90p 1.95p 0
27/12/2006 1.95p 1.95p 1.95p 1.95p 1700
22/12/2006 1.95p 1.95p 1.95p 1.95p 1305
21/12/2006 1.95p 2.00p 1.95p 1.95p 0
20/12/2006 1.95p 2.00p 1.95p 1.95p 1525
19/12/2006 1.85p 1.95p 1.85p 1.95p 6395
18/12/2006 1.85p 1.85p 1.85p 1.85p 15610
15/12/2006 1.85p 1.85p 1.83p 1.83p 16926
14/12/2006 1.85p 1.85p 1.80p 1.85p 500
13/12/2006 1.85p 1.85p 1.85p 1.85p 3033
12/12/2006 1.85p 1.85p 1.83p 1.85p 7500
11/12/2006 1.92p 1.92p 1.85p 1.85p 6526
08/12/2006 1.92p 1.92p 1.92p 1.92p 0
07/12/2006 1.98p 1.98p 1.92p 1.92p 3230
06/12/2006 1.98p 1.98p 1.98p 1.98p 3500
05/12/2006 2.03p 2.03p 1.98p 1.98p 730
04/12/2006 2.03p 2.03p 2.00p 2.03p 12050
01/12/2006 2.03p 2.03p 2.00p 2.03p 2399
30/11/2006 2.03p 2.03p 2.00p 2.03p 10525
29/11/2006 2.03p 2.05p 2.03p 2.03p 1900
28/11/2006 2.05p 2.05p 2.03p 2.03p 3574
27/11/2006 2.03p 2.05p 2.00p 2.05p 5465
24/11/2006 2.03p 2.03p 2.03p 2.03p 2500
23/11/2006 2.03p 2.03p 2.00p 2.03p 3550
22/11/2006 2.05p 2.05p 2.03p 2.03p 2000
21/11/2006 2.03p 2.05p 2.03p 2.05p 3012
20/11/2006 2.03p 2.03p 2.03p 2.03p 1400
17/11/2006 2.03p 2.03p 2.03p 2.03p 25375
16/11/2006 2.00p 2.03p 2.00p 2.03p 14235
15/11/2006 2.00p 2.00p 2.00p 2.00p 0
14/11/2006 2.00p 2.00p 2.00p 2.00p 1722
13/11/2006 1.95p 2.00p 1.95p 2.00p 13861
10/11/2006 1.95p 1.95p 1.92p 1.92p 3150
09/11/2006 1.95p 2.00p 1.95p 1.95p 10193
08/11/2006 1.95p 2.00p 1.90p 1.90p 0
07/11/2006 1.95p 1.95p 1.95p 1.95p 1000
06/11/2006 1.92p 1.95p 1.92p 1.95p 6250
03/11/2006 1.88p 1.95p 1.95p 1.95p 20377
02/11/2006 1.85p 1.90p 1.85p 1.88p 4122
01/11/2006 1.83p 1.85p 1.83p 1.85p 8200
31/10/2006 1.83p 1.83p 1.83p 1.83p 11000
30/10/2006 1.80p 1.83p 1.80p 1.83p 0
27/10/2006 1.83p 1.83p 1.83p 1.83p 7275
26/10/2006 1.88p 1.88p 1.83p 1.83p 6030
25/10/2006 1.98p 1.98p 1.85p 1.88p 11150
24/10/2006 1.90p 1.98p 1.90p 1.95p 15250
23/10/2006 1.90p 1.90p 1.90p 1.90p 0
20/10/2006 1.83p 1.90p 1.83p 1.90p 24808
19/10/2006 1.77p 1.83p 1.77p 1.83p 13303
18/10/2006 1.75p 1.77p 1.75p 1.77p 5000
17/10/2006 1.92p 1.92p 1.75p 1.75p 5875
16/10/2006 1.83p 1.92p 1.83p 1.92p 6275
13/10/2006 1.80p 1.80p 1.80p 1.80p 848
12/10/2006 1.80p 1.80p 1.80p 1.80p 0
11/10/2006 1.85p 1.85p 1.80p 1.80p 750
10/10/2006 1.83p 1.85p 1.83p 1.85p 3581
09/10/2006 1.88p 1.90p 1.83p 1.83p 3125
06/10/2006 1.90p 1.90p 1.88p 1.88p 5250
05/10/2006 1.90p 1.90p 1.90p 1.90p 80

*Close Price adjusted for both dividends and splits