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
16/12/2005 2.05p 2.05p 2.03p 2.03p 3750
15/12/2005 2.03p 2.03p 2.03p 2.03p 3400
14/12/2005 2.03p 2.03p 2.03p 2.03p 100
13/12/2005 1.95p 2.05p 1.90p 2.03p 12169
12/12/2005 1.98p 2.00p 1.90p 1.98p 36579
09/12/2005 2.13p 2.15p 1.95p 2.00p 15454
08/12/2005 2.22p 2.25p 2.03p 2.15p 32280
07/12/2005 1.95p 1.95p 1.95p 1.95p 5500
06/12/2005 1.95p 1.95p 1.95p 1.95p 1929
05/12/2005 1.95p 1.95p 1.95p 1.95p 7792
02/12/2005 2.17p 2.17p 1.95p 1.95p 57675
01/12/2005 2.17p 2.20p 2.17p 2.17p 3851
30/11/2005 2.22p 2.25p 2.20p 2.20p 6497
29/11/2005 2.22p 2.25p 2.20p 2.25p 13870
28/11/2005 2.30p 2.35p 2.25p 2.25p 21767
25/11/2005 2.45p 2.50p 2.22p 2.35p 21495
24/11/2005 2.20p 2.68p 2.17p 2.50p 79388
23/11/2005 2.15p 2.17p 2.13p 2.17p 33263
22/11/2005 2.25p 2.25p 2.08p 2.13p 13873
21/11/2005 2.08p 2.17p 2.08p 2.17p 56694
18/11/2005 1.88p 2.05p 1.88p 2.03p 10640
17/11/2005 2.03p 2.05p 1.90p 1.90p 10575
16/11/2005 2.08p 2.10p 2.05p 2.05p 4216
15/11/2005 1.92p 2.10p 1.75p 2.10p 53910
14/11/2005 2.13p 2.15p 1.95p 1.95p 34684
11/11/2005 1.98p 2.15p 1.90p 2.15p 51509
10/11/2005 1.98p 2.00p 1.98p 2.00p 29585
09/11/2005 1.95p 2.05p 1.92p 1.98p 50085
08/11/2005 1.70p 2.03p 1.70p 2.00p 77203
07/11/2005 1.60p 1.73p 1.58p 1.73p 39064
04/11/2005 1.58p 1.58p 1.58p 1.58p 163
03/11/2005 1.58p 1.58p 1.58p 1.58p 3037
02/11/2005 1.58p 1.58p 1.58p 1.58p 20575
01/11/2005 1.58p 1.60p 1.58p 1.58p 6954
31/10/2005 1.60p 1.60p 1.60p 1.60p 2250
28/10/2005 1.60p 1.60p 1.60p 1.60p 3179
27/10/2005 1.60p 1.60p 1.60p 1.60p 16167
26/10/2005 1.53p 1.60p 1.50p 1.60p 47392
25/10/2005 1.47p 1.50p 1.45p 1.50p 25250
24/10/2005 1.45p 1.45p 1.45p 1.45p 0
21/10/2005 1.40p 1.45p 1.35p 1.45p 19250
20/10/2005 1.35p 1.35p 1.32p 1.35p 533
19/10/2005 1.38p 1.47p 1.32p 1.32p 4510
18/10/2005 1.42p 1.47p 1.40p 1.47p 27598
17/10/2005 1.35p 1.40p 1.30p 1.40p 18550
14/10/2005 1.30p 1.30p 1.30p 1.30p 8066
13/10/2005 1.30p 1.30p 1.30p 1.30p 300
12/10/2005 1.35p 1.30p 1.23p 1.30p 3554
11/10/2005 1.23p 1.23p 1.20p 1.23p 1142
10/10/2005 1.20p 1.20p 1.20p 1.20p 0
07/10/2005 1.20p 1.20p 1.20p 1.20p 0
06/10/2005 1.20p 1.20p 1.20p 1.20p 0
05/10/2005 1.27p 1.30p 1.20p 1.20p 5518
04/10/2005 1.30p 1.30p 1.30p 1.30p 3711
03/10/2005 1.23p 1.30p 1.20p 1.30p 4500
30/09/2005 1.42p 1.45p 1.25p 1.25p 9850
29/09/2005 1.45p 1.45p 1.45p 1.45p 2437
28/09/2005 1.45p 1.45p 1.45p 1.45p 2901
27/09/2005 1.27p 1.50p 1.25p 1.45p 64424
26/09/2005 1.02p 1.25p 1.00p 1.25p 15042
23/09/2005 0.97p 1.00p 0.95p 1.00p 4572
22/09/2005 0.95p 0.95p 0.95p 0.95p 0
21/09/2005 0.95p 0.95p 0.95p 0.95p 452
20/09/2005 0.95p 0.95p 0.95p 0.95p 15500
19/09/2005 0.88p 0.95p 0.85p 0.95p 26367
16/09/2005 0.95p 0.95p 0.95p 0.95p 500
15/09/2005 0.97p 1.02p 0.95p 0.95p 3000
14/09/2005 1.02p 1.02p 1.02p 1.02p 750
13/09/2005 1.02p 1.05p 1.02p 1.02p 6813
12/09/2005 0.95p 1.10p 0.93p 1.05p 13380
09/09/2005 0.90p 0.93p 0.88p 0.93p 3860
08/09/2005 0.88p 0.88p 0.88p 0.88p 61617
07/09/2005 0.88p 0.88p 0.85p 0.88p 38080
06/09/2005 0.85p 0.85p 0.85p 0.85p 202111
05/09/2005 0.85p 0.88p 0.83p 0.85p 54250
02/09/2005 0.90p 0.93p 0.75p 0.83p 40750
01/09/2005 0.93p 0.93p 0.93p 0.93p 1000
31/08/2005 0.93p 0.93p 0.93p 0.93p 0
30/08/2005 0.93p 0.93p 0.93p 0.93p 2500
29/08/2005 0.93p 0.93p 0.93p 0.93p 0
26/08/2005 0.93p 0.93p 0.93p 0.93p 0
25/08/2005 0.90p 0.93p 0.88p 0.93p 3137
24/08/2005 0.88p 0.88p 0.88p 0.88p 0
23/08/2005 0.88p 0.88p 0.88p 0.88p 0
22/08/2005 0.88p 0.88p 0.88p 0.88p 3800
19/08/2005 0.85p 0.88p 0.85p 0.88p 0
18/08/2005 0.88p 0.88p 0.88p 0.88p 1250
17/08/2005 0.85p 0.88p 0.85p 0.88p 5150
16/08/2005 0.85p 0.85p 0.83p 0.85p 42250
15/08/2005 0.83p 0.85p 0.78p 0.83p 3000
12/08/2005 0.85p 0.85p 0.85p 0.85p 0
11/08/2005 0.85p 0.85p 0.85p 0.85p 0
10/08/2005 0.85p 0.85p 0.83p 0.85p 1500
09/08/2005 0.83p 0.83p 0.83p 0.83p 0
08/08/2005 0.80p 0.85p 0.80p 0.83p 1250
05/08/2005 0.85p 0.88p 0.85p 0.85p 0
04/08/2005 0.85p 0.88p 0.83p 0.88p 5089
03/08/2005 0.85p 0.90p 0.83p 0.83p 4650
02/08/2005 0.90p 0.90p 0.90p 0.90p 0
01/08/2005 0.90p 0.90p 0.90p 0.90p 0
29/07/2005 0.90p 0.90p 0.90p 0.90p 0
28/07/2005 0.95p 0.97p 0.90p 0.90p 2500
27/07/2005 0.97p 0.97p 0.97p 0.97p 1000
26/07/2005 0.97p 0.97p 0.97p 0.97p 750
25/07/2005 0.97p 0.97p 0.97p 0.97p 47
22/07/2005 0.97p 0.97p 0.97p 0.97p 203
21/07/2005 0.97p 0.97p 0.97p 0.97p 300
20/07/2005 1.00p 1.02p 0.97p 0.97p 3500
19/07/2005 1.02p 1.02p 1.02p 1.02p 0
18/07/2005 1.02p 1.05p 1.02p 1.02p 1000
15/07/2005 1.05p 1.05p 1.05p 1.05p 1000
14/07/2005 1.05p 1.05p 1.00p 1.05p 0
13/07/2005 1.00p 1.00p 1.00p 1.00p 0
12/07/2005 1.00p 1.00p 1.00p 1.00p 1550
11/07/2005 1.00p 1.00p 1.00p 1.00p 0
08/07/2005 1.00p 1.00p 1.00p 1.00p 878
07/07/2005 1.00p 1.00p 0.97p 1.00p 0
06/07/2005 0.97p 0.97p 0.97p 0.97p 0
05/07/2005 1.00p 1.00p 0.97p 0.97p 1000
04/07/2005 1.00p 1.00p 0.97p 0.97p 0
01/07/2005 0.97p 0.97p 0.97p 0.97p 25000
30/06/2005 0.95p 0.97p 0.95p 0.97p 0
29/06/2005 0.93p 0.97p 0.93p 0.97p 1665
28/06/2005 1.13p 1.15p 0.95p 1.00p 4750
27/06/2005 1.23p 1.25p 1.15p 1.15p 11500
24/06/2005 1.25p 1.25p 1.25p 1.25p 0
23/06/2005 1.20p 1.25p 1.20p 1.25p 500
22/06/2005 1.20p 1.20p 1.20p 1.20p 0
21/06/2005 1.15p 1.23p 1.15p 1.20p 3750
20/06/2005 1.20p 1.23p 1.20p 1.23p 0
17/06/2005 1.23p 1.25p 1.20p 1.23p 2350
16/06/2005 1.25p 1.27p 1.25p 1.25p 1400
15/06/2005 1.27p 1.30p 1.25p 1.27p 500
14/06/2005 1.30p 1.30p 1.30p 1.30p 750
13/06/2005 1.30p 1.32p 1.30p 1.30p 2500
10/06/2005 1.35p 1.35p 1.32p 1.32p 0
09/06/2005 1.35p 1.35p 1.32p 1.32p 0
08/06/2005 1.32p 1.38p 1.32p 1.32p 3750
07/06/2005 1.38p 1.38p 1.38p 1.38p 0
06/06/2005 1.38p 1.38p 1.38p 1.38p 0
03/06/2005 1.35p 1.38p 1.35p 1.38p 0
02/06/2005 1.38p 1.38p 1.38p 1.38p 0
01/06/2005 1.38p 1.38p 1.38p 1.38p 34
31/05/2005 1.35p 1.38p 1.35p 1.38p 1000
27/05/2005 1.40p 1.40p 1.38p 1.38p 0
26/05/2005 1.38p 1.38p 1.38p 1.38p 1100
25/05/2005 1.39p 1.40p 1.38p 1.38p 10000
24/05/2005 1.40p 1.40p 1.40p 1.40p 0
23/05/2005 1.40p 1.40p 1.40p 1.40p 2537
20/05/2005 1.25p 1.40p 1.17p 1.40p 61873
19/05/2005 1.19p 1.20p 1.15p 1.17p 1294
18/05/2005 1.20p 1.20p 1.20p 1.20p 350
17/05/2005 1.20p 1.25p 1.20p 1.20p 5500
16/05/2005 1.25p 1.25p 1.25p 1.25p 230
13/05/2005 1.20p 1.25p 1.20p 1.25p 787
12/05/2005 1.25p 1.30p 1.25p 1.25p 2857
11/05/2005 1.30p 1.30p 1.30p 1.30p 0
10/05/2005 1.30p 1.30p 1.30p 1.30p 0
09/05/2005 1.30p 1.30p 1.30p 1.30p 50
06/05/2005 1.30p 1.30p 1.30p 1.30p 0
05/05/2005 1.30p 1.32p 1.30p 1.30p 3750
04/05/2005 1.31p 1.32p 1.25p 1.32p 9455
03/05/2005 1.20p 1.25p 1.20p 1.25p 7500
29/04/2005 1.28p 1.30p 1.20p 1.25p 3755
28/04/2005 1.35p 1.35p 1.30p 1.30p 2800
27/04/2005 1.35p 1.40p 1.30p 1.30p 750
26/04/2005 1.40p 1.45p 1.40p 1.40p 95
25/04/2005 1.45p 1.45p 1.45p 1.45p 0
22/04/2005 1.45p 1.45p 1.45p 1.45p 0
21/04/2005 1.45p 1.45p 1.45p 1.45p 750
20/04/2005 1.45p 1.45p 1.45p 1.45p 0
19/04/2005 1.45p 1.45p 1.45p 1.45p 7000
18/04/2005 1.45p 1.45p 1.45p 1.45p 0
15/04/2005 1.55p 1.55p 1.45p 1.45p 5088
14/04/2005 1.55p 1.60p 1.55p 1.60p 5915
13/04/2005 1.55p 1.55p 1.55p 1.55p 600
12/04/2005 1.55p 1.55p 1.55p 1.55p 5510
11/04/2005 1.55p 1.55p 1.55p 1.55p 9028
08/04/2005 1.55p 1.55p 1.55p 1.55p 5013
07/04/2005 1.55p 1.55p 1.50p 1.55p 3530
06/04/2005 1.80p 1.80p 1.50p 1.50p 102086

*Close Price adjusted for both dividends and splits