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
05/03/2007 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
04/10/2006 1.90p 1.90p 1.90p 1.90p 12111
03/10/2006 1.90p 1.90p 1.88p 1.90p 3502
02/10/2006 1.90p 1.90p 1.90p 1.90p 0
29/09/2006 1.90p 1.90p 1.90p 1.90p 2500
28/09/2006 1.88p 1.90p 1.88p 1.90p 10300
27/09/2006 1.90p 1.90p 1.88p 1.88p 4562
26/09/2006 1.92p 1.95p 1.90p 1.90p 1331
25/09/2006 1.95p 1.95p 1.92p 1.92p 0
22/09/2006 1.95p 1.95p 1.95p 1.95p 5673
21/09/2006 1.95p 1.95p 1.95p 1.95p 2500
20/09/2006 1.95p 1.95p 1.95p 1.95p 0
19/09/2006 1.95p 1.95p 1.95p 1.95p 1744
18/09/2006 1.95p 1.95p 1.95p 1.95p 592
15/09/2006 2.00p 2.00p 1.95p 1.95p 16750
14/09/2006 2.00p 2.00p 2.00p 2.00p 1987
13/09/2006 2.05p 2.05p 1.95p 2.00p 16769
12/09/2006 2.10p 2.10p 2.05p 2.05p 27019
11/09/2006 2.00p 2.00p 2.00p 2.00p 28338
08/09/2006 1.85p 2.00p 1.85p 2.00p 20772
07/09/2006 1.75p 1.90p 1.70p 1.85p 49034
06/09/2006 1.75p 1.75p 1.75p 1.75p 2500
05/09/2006 1.80p 1.80p 1.75p 1.75p 3500
04/09/2006 1.80p 1.80p 1.80p 1.80p 0
01/09/2006 1.80p 1.80p 1.80p 1.80p 0
31/08/2006 1.80p 1.80p 1.80p 1.80p 33
30/08/2006 1.80p 1.80p 1.80p 1.80p 0
29/08/2006 1.80p 1.80p 1.80p 1.80p 0
25/08/2006 1.80p 1.80p 1.80p 1.80p 0
24/08/2006 1.80p 1.80p 1.80p 1.80p 823
23/08/2006 1.80p 1.80p 1.80p 1.80p 0
22/08/2006 1.75p 1.80p 1.75p 1.80p 1500
21/08/2006 1.75p 1.80p 1.75p 1.75p 1000
18/08/2006 1.75p 1.75p 1.75p 1.75p 7500
17/08/2006 1.75p 1.75p 1.75p 1.75p 5250
16/08/2006 1.75p 1.75p 1.70p 1.75p 11400
15/08/2006 1.75p 1.75p 1.75p 1.75p 3750
14/08/2006 1.75p 1.75p 1.75p 1.75p 2500
11/08/2006 1.75p 1.75p 1.75p 1.75p 0
10/08/2006 1.80p 1.80p 1.70p 1.75p 4250
09/08/2006 1.80p 1.80p 1.80p 1.80p 7250
08/08/2006 1.80p 1.80p 1.80p 1.80p 2217
07/08/2006 1.85p 1.85p 1.80p 1.80p 750
04/08/2006 1.85p 1.85p 1.85p 1.85p 5250
03/08/2006 1.85p 1.85p 1.85p 1.85p 0
02/08/2006 1.75p 1.85p 1.75p 1.85p 7300
01/08/2006 1.85p 1.85p 1.75p 1.75p 1750
31/07/2006 1.85p 1.90p 1.85p 1.85p 5000
28/07/2006 1.85p 1.90p 1.85p 1.85p 111
27/07/2006 1.85p 1.85p 1.80p 1.85p 5018
26/07/2006 1.85p 1.85p 1.85p 1.85p 8750
25/07/2006 1.85p 1.85p 1.85p 1.85p 4209
24/07/2006 1.85p 1.85p 1.85p 1.85p 4576
21/07/2006 1.85p 1.85p 1.85p 1.85p 3000
20/07/2006 1.85p 1.85p 1.85p 1.85p 2500
19/07/2006 1.95p 1.95p 1.75p 1.85p 14400
18/07/2006 1.95p 1.95p 1.95p 1.95p 500
17/07/2006 1.95p 1.95p 1.95p 1.95p 0
14/07/2006 1.95p 1.95p 1.95p 1.95p 2810
13/07/2006 2.05p 2.05p 1.95p 1.95p 6056
12/07/2006 2.05p 2.05p 2.05p 2.05p 2700
11/07/2006 2.05p 2.05p 2.05p 2.05p 2055
10/07/2006 2.05p 2.05p 2.05p 2.05p 375
07/07/2006 2.05p 2.05p 2.05p 2.05p 3450
06/07/2006 2.05p 2.05p 2.05p 2.05p 0
05/07/2006 2.05p 2.05p 2.05p 2.05p 4500
04/07/2006 2.10p 2.10p 2.05p 2.05p 7196
03/07/2006 2.00p 2.10p 2.00p 2.10p 6456
30/06/2006 2.00p 2.00p 2.00p 2.00p 5214
29/06/2006 2.00p 2.00p 2.00p 2.00p 201
28/06/2006 2.05p 2.10p 2.00p 2.00p 1647
27/06/2006 2.05p 2.05p 2.05p 2.05p 2436
26/06/2006 2.05p 2.05p 2.05p 2.05p 400
23/06/2006 2.10p 2.10p 2.05p 2.05p 5814
22/06/2006 2.10p 2.10p 2.10p 2.10p 4956
21/06/2006 2.05p 2.05p 2.05p 2.05p 3836
20/06/2006 2.05p 2.05p 2.05p 2.05p 1500
19/06/2006 2.00p 2.05p 2.00p 2.05p 2625
16/06/2006 2.00p 2.00p 2.00p 2.00p 300
15/06/2006 1.95p 2.00p 1.95p 2.00p 7331
14/06/2006 1.95p 1.95p 1.90p 1.95p 0
13/06/2006 2.00p 2.00p 1.90p 1.95p 5653
12/06/2006 2.00p 2.00p 2.00p 2.00p 2717
09/06/2006 2.10p 2.10p 2.00p 2.00p 5277
08/06/2006 2.10p 2.10p 2.10p 2.10p 2000
07/06/2006 2.05p 2.10p 2.05p 2.10p 3104
06/06/2006 2.05p 2.05p 2.05p 2.05p 451
05/06/2006 2.05p 2.05p 2.05p 2.05p 1283
02/06/2006 2.05p 2.05p 2.05p 2.05p 7363
01/06/2006 2.05p 2.05p 2.05p 2.05p 3150
31/05/2006 2.05p 2.05p 2.05p 2.05p 1000
30/05/2006 2.05p 2.05p 2.05p 2.05p 1670
26/05/2006 2.10p 2.10p 2.05p 2.05p 5225
25/05/2006 2.15p 2.15p 2.10p 2.10p 1746
24/05/2006 2.20p 2.20p 2.10p 2.15p 1500
23/05/2006 2.20p 2.25p 2.10p 2.20p 7020

*Close Price adjusted for both dividends and splits