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
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
22/05/2006 2.10p 2.20p 2.05p 2.20p 17526
19/05/2006 2.00p 2.15p 2.00p 2.10p 13950
18/05/2006 2.05p 2.05p 2.00p 2.00p 1600
17/05/2006 2.15p 2.15p 2.05p 2.05p 8358
16/05/2006 2.15p 2.15p 2.15p 2.15p 0
15/05/2006 2.30p 2.30p 2.10p 2.15p 13906
12/05/2006 2.45p 2.45p 2.30p 2.30p 3321
11/05/2006 2.45p 2.45p 2.45p 2.45p 6300
10/05/2006 2.40p 2.45p 2.40p 2.45p 20189
09/05/2006 2.15p 2.80p 2.15p 2.45p 57707
08/05/2006 2.05p 2.10p 2.05p 2.10p 3833
05/05/2006 2.05p 2.05p 2.05p 2.05p 7641
04/05/2006 2.05p 2.05p 2.05p 2.05p 3847
03/05/2006 2.05p 2.05p 2.05p 2.05p 4348
02/05/2006 2.05p 2.05p 2.05p 2.05p 464
28/04/2006 2.05p 2.05p 2.05p 2.05p 0
27/04/2006 1.95p 2.10p 1.95p 2.05p 9666
26/04/2006 2.00p 2.00p 1.90p 1.95p 33606
25/04/2006 2.00p 2.05p 2.00p 2.00p 9750
24/04/2006 2.00p 2.00p 2.00p 2.00p 5109
21/04/2006 1.95p 2.00p 1.95p 2.00p 8463
20/04/2006 2.00p 2.00p 1.95p 1.95p 2800
19/04/2006 2.05p 2.05p 2.05p 2.05p 16500
18/04/2006 2.05p 2.05p 2.05p 2.05p 5710
13/04/2006 2.05p 2.05p 2.00p 2.05p 10400
12/04/2006 2.10p 2.10p 2.05p 2.05p 4101
11/04/2006 2.00p 2.15p 1.85p 2.10p 25956
10/04/2006 2.30p 2.30p 2.20p 2.20p 11380
07/04/2006 2.30p 2.30p 2.25p 2.25p 2985
06/04/2006 2.20p 2.30p 2.20p 2.30p 20674
05/04/2006 2.30p 2.30p 2.15p 2.20p 7782
04/04/2006 2.30p 2.30p 2.30p 2.30p 656
03/04/2006 2.30p 2.35p 2.25p 2.30p 10850
31/03/2006 2.55p 2.55p 2.35p 2.35p 11139
30/03/2006 2.50p 2.55p 2.50p 2.55p 2759
29/03/2006 2.55p 2.50p 2.50p 2.50p 4306
28/03/2006 2.75p 2.75p 2.55p 2.55p 18418
27/03/2006 2.75p 2.75p 2.75p 2.75p 12794
24/03/2006 2.60p 2.75p 2.60p 2.75p 19583
23/03/2006 2.40p 2.55p 2.40p 2.55p 9290
22/03/2006 2.40p 2.40p 2.40p 2.40p 4568
21/03/2006 2.40p 2.40p 2.40p 2.40p 1637
20/03/2006 2.45p 2.45p 2.40p 2.40p 6262
17/03/2006 2.30p 2.45p 2.30p 2.45p 15388
16/03/2006 2.22p 2.30p 2.22p 2.30p 14180
15/03/2006 2.17p 2.22p 2.17p 2.22p 9750
14/03/2006 2.15p 2.15p 2.15p 2.15p 22547
13/03/2006 2.15p 2.15p 2.15p 2.15p 4710
10/03/2006 2.15p 2.15p 2.08p 2.15p 7205
09/03/2006 2.28p 2.28p 2.15p 2.15p 10009
08/03/2006 2.33p 2.33p 2.28p 2.28p 5709
07/03/2006 2.25p 2.33p 2.25p 2.33p 22096
06/03/2006 2.33p 2.33p 2.17p 2.20p 10225
03/03/2006 2.33p 2.33p 2.33p 2.33p 325
02/03/2006 2.35p 2.35p 2.33p 2.33p 2589
01/03/2006 2.38p 2.38p 2.35p 2.35p 1250
28/02/2006 2.40p 2.42p 2.38p 2.38p 14712
27/02/2006 2.40p 2.42p 2.40p 2.40p 650
24/02/2006 2.42p 2.42p 2.40p 2.40p 14804
23/02/2006 2.42p 2.42p 2.42p 2.42p 10346
22/02/2006 2.53p 2.53p 2.42p 2.42p 8607
21/02/2006 2.38p 2.53p 2.38p 2.50p 31725
20/02/2006 2.38p 2.38p 2.38p 2.38p 4913
17/02/2006 2.33p 2.38p 2.33p 2.38p 11050
16/02/2006 2.30p 2.35p 2.30p 2.33p 4456
15/02/2006 2.30p 2.38p 2.30p 2.30p 25468
14/02/2006 2.35p 2.35p 2.05p 2.30p 26954
13/02/2006 2.38p 2.38p 2.33p 2.35p 6497
10/02/2006 2.47p 2.47p 2.35p 2.35p 12502
09/02/2006 2.50p 2.50p 2.40p 2.47p 14071
08/02/2006 2.75p 2.78p 2.45p 2.50p 23046
07/02/2006 2.90p 2.95p 2.78p 2.78p 22698
06/02/2006 2.92p 2.95p 2.78p 2.78p 29614
03/02/2006 2.95p 2.95p 2.95p 2.95p 19828
02/02/2006 2.98p 3.00p 2.92p 2.95p 22558
01/02/2006 3.05p 3.10p 3.00p 3.00p 57284
31/01/2006 3.13p 3.13p 3.03p 3.03p 16144
30/01/2006 3.17p 3.17p 3.08p 3.08p 9019
27/01/2006 3.00p 3.15p 2.98p 3.15p 63958
26/01/2006 3.10p 3.15p 2.98p 2.98p 24627
25/01/2006 2.80p 3.35p 2.80p 3.15p 55956
24/01/2006 2.65p 2.78p 2.62p 2.78p 50101
23/01/2006 2.62p 2.65p 2.60p 2.62p 21779
20/01/2006 2.65p 2.70p 2.62p 2.65p 65116
19/01/2006 2.40p 2.62p 2.38p 2.62p 44026
18/01/2006 2.38p 2.38p 2.38p 2.38p 7094
17/01/2006 2.42p 2.47p 2.38p 2.38p 30697
16/01/2006 2.47p 2.62p 2.45p 2.47p 14102
13/01/2006 2.33p 2.47p 2.30p 2.45p 40045
12/01/2006 2.38p 2.38p 2.30p 2.30p 42099
11/01/2006 2.22p 2.35p 2.20p 2.35p 51878
10/01/2006 2.20p 2.20p 2.20p 2.20p 37519
09/01/2006 2.13p 2.22p 2.10p 2.20p 51269
06/01/2006 2.17p 2.20p 2.10p 2.10p 12827
05/01/2006 2.00p 2.20p 1.98p 2.20p 51166
04/01/2006 2.03p 2.05p 1.98p 1.98p 4950
03/01/2006 2.08p 2.10p 2.05p 2.08p 25486
30/12/2005 2.05p 2.05p 2.03p 2.05p 1500
29/12/2005 1.98p 2.03p 1.95p 2.03p 11867
28/12/2005 2.05p 2.05p 2.00p 2.00p 3916
23/12/2005 1.95p 2.05p 1.88p 2.05p 8309
22/12/2005 1.98p 2.00p 1.98p 1.98p 1250
21/12/2005 2.00p 2.00p 2.00p 2.00p 317
20/12/2005 2.03p 2.05p 2.00p 2.00p 3250
19/12/2005 2.05p 2.10p 2.03p 2.05p 19716

*Close Price adjusted for both dividends and splits