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
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