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
26/04/2023 12.00p 12.05p 11.75p 12.00p 427803
25/04/2023 12.38p 12.48p 11.80p 12.00p 571772
24/04/2023 12.38p 12.49p 12.38p 12.38p 26993
21/04/2023 12.25p 12.49p 12.25p 12.38p 472947
20/04/2023 12.00p 12.40p 11.93p 12.25p 361621
19/04/2023 12.13p 12.23p 11.76p 12.00p 650074
18/04/2023 12.13p 12.25p 11.76p 12.13p 597214
17/04/2023 12.13p 12.15p 12.01p 12.13p 73923
14/04/2023 12.63p 12.63p 11.65p 12.13p 779794
13/04/2023 12.75p 13.20p 12.51p 12.63p 648476
12/04/2023 12.75p 12.81p 12.25p 12.63p 260250
11/04/2023 13.00p 13.11p 12.51p 12.75p 135955
06/04/2023 13.00p 13.24p 12.80p 13.00p 415065
05/04/2023 13.12p 13.21p 12.75p 13.00p 409909
04/04/2023 13.25p 13.25p 13.02p 13.12p 75643
03/04/2023 13.25p 13.40p 13.05p 13.25p 39064
31/03/2023 13.25p 13.47p 13.10p 13.25p 74426
30/03/2023 13.25p 13.25p 13.02p 13.25p 72077
29/03/2023 12.63p 13.30p 12.63p 13.25p 662322
28/03/2023 13.12p 13.12p 12.56p 12.63p 482242
27/03/2023 13.25p 13.30p 13.01p 13.12p 119083
24/03/2023 13.25p 13.35p 13.01p 13.25p 241581
23/03/2023 13.75p 13.75p 13.02p 13.25p 477823
22/03/2023 13.75p 13.95p 13.56p 13.75p 87186
21/03/2023 14.25p 14.25p 13.50p 13.75p 264708
20/03/2023 14.38p 14.38p 14.00p 14.25p 300479
17/03/2023 14.75p 14.98p 14.25p 14.50p 600643
16/03/2023 14.75p 14.75p 14.50p 14.75p 117843
15/03/2023 15.25p 15.50p 14.56p 14.75p 243551
14/03/2023 15.13p 15.45p 14.85p 15.25p 144670
13/03/2023 15.13p 15.38p 14.85p 15.13p 223787
10/03/2023 15.38p 15.48p 15.10p 15.13p 408682
09/03/2023 15.63p 16.24p 15.32p 15.38p 1003790
08/03/2023 15.00p 15.85p 14.70p 15.63p 1153382
07/03/2023 14.25p 15.20p 14.02p 15.00p 1430739
06/03/2023 14.50p 14.90p 14.02p 14.25p 377509
03/03/2023 14.50p 14.65p 14.26p 14.50p 46567
02/03/2023 13.75p 14.70p 13.50p 14.50p 280959
01/03/2023 13.25p 13.89p 13.10p 13.75p 360888
28/02/2023 13.38p 13.38p 13.10p 13.25p 47543
27/02/2023 13.38p 13.45p 13.25p 13.38p 113361
24/02/2023 13.25p 13.49p 13.25p 13.38p 216437
23/02/2023 13.63p 13.63p 13.10p 13.25p 58141
22/02/2023 14.00p 14.00p 13.26p 13.63p 132173
21/02/2023 14.00p 14.04p 13.73p 14.00p 186133
20/02/2023 14.00p 14.09p 13.70p 14.00p 78763
17/02/2023 13.25p 14.24p 13.25p 14.00p 548492
16/02/2023 13.25p 13.42p 13.25p 13.25p 298267
15/02/2023 13.88p 13.88p 13.25p 13.25p 204861
14/02/2023 13.88p 13.88p 13.77p 13.88p 34646
13/02/2023 13.25p 13.95p 13.25p 13.88p 370432
10/02/2023 13.25p 13.42p 13.08p 13.25p 186356
09/02/2023 13.38p 13.44p 13.25p 13.25p 102055
08/02/2023 13.50p 13.59p 13.33p 13.38p 142051
07/02/2023 13.63p 13.67p 13.27p 13.50p 670893
06/02/2023 13.25p 13.69p 13.25p 13.63p 234395
03/02/2023 12.88p 13.79p 12.58p 13.25p 1065822
02/02/2023 12.75p 12.94p 12.58p 12.88p 384050
01/02/2023 12.75p 12.83p 12.56p 12.75p 219670
31/01/2023 13.50p 13.64p 12.75p 12.75p 122635
30/01/2023 13.25p 13.46p 13.01p 13.12p 445836
27/01/2023 13.25p 13.49p 13.00p 13.25p 464319
26/01/2023 13.75p 13.75p 13.25p 13.25p 153769
25/01/2023 13.75p 14.80p 13.52p 13.75p 837652
24/01/2023 13.63p 13.84p 13.58p 13.75p 158862
23/01/2023 13.75p 13.87p 13.58p 13.63p 96706
20/01/2023 13.38p 13.88p 13.38p 13.75p 146956
19/01/2023 13.38p 13.50p 13.30p 13.38p 290401
18/01/2023 13.75p 13.75p 13.25p 13.38p 248718
17/01/2023 13.75p 13.95p 13.52p 13.75p 110137
16/01/2023 13.75p 13.90p 13.72p 13.75p 156078
13/01/2023 13.12p 13.95p 13.00p 13.75p 1195063
12/01/2023 15.38p 15.38p 12.50p 13.12p 4240500
11/01/2023 18.13p 18.31p 17.77p 18.13p 659937
10/01/2023 18.25p 18.37p 18.02p 18.13p 50170
09/01/2023 17.50p 18.37p 17.25p 18.25p 706333
06/01/2023 17.63p 17.78p 17.29p 17.50p 417586
05/01/2023 17.25p 17.60p 17.03p 17.25p 317630
04/01/2023 17.87p 17.87p 17.25p 17.63p 289120
03/01/2023 17.75p 18.00p 17.66p 17.87p 164633
30/12/2022 17.88p 17.88p 17.56p 17.75p 177750
29/12/2022 18.13p 18.18p 17.74p 17.87p 166490
28/12/2022 18.38p 18.45p 17.95p 18.13p 338779
23/12/2022 18.25p 18.99p 18.25p 18.38p 578875
22/12/2022 17.75p 18.40p 17.59p 18.25p 518774
21/12/2022 17.75p 18.00p 17.21p 17.75p 970483
20/12/2022 16.75p 17.98p 15.84p 17.75p 1208946
19/12/2022 15.25p 16.86p 15.25p 16.75p 996938
16/12/2022 14.88p 15.99p 14.88p 15.25p 890646
15/12/2022 14.62p 15.40p 14.62p 14.88p 345347
14/12/2022 14.75p 14.95p 14.27p 14.62p 373621
13/12/2022 13.63p 14.84p 13.63p 14.75p 1117436
12/12/2022 13.75p 14.00p 13.52p 13.63p 274073
09/12/2022 13.38p 13.75p 13.10p 13.75p 705573
08/12/2022 13.38p 13.49p 13.19p 13.38p 197721
07/12/2022 14.25p 14.25p 13.31p 13.38p 879904
06/12/2022 14.75p 14.75p 14.20p 14.25p 86878
05/12/2022 15.00p 15.07p 14.55p 14.75p 105606
02/12/2022 14.25p 15.19p 14.20p 15.00p 720567
01/12/2022 14.88p 15.10p 14.00p 14.25p 391298
30/11/2022 14.13p 15.22p 14.13p 14.88p 1279936
29/11/2022 14.25p 14.25p 14.06p 14.13p 169471
28/11/2022 14.00p 14.40p 14.00p 14.25p 293939
25/11/2022 14.25p 14.25p 14.00p 14.00p 77562
24/11/2022 14.25p 14.40p 13.50p 14.25p 940518
23/11/2022 14.50p 14.50p 14.14p 14.25p 238508
22/11/2022 14.25p 14.50p 14.14p 14.50p 486407
21/11/2022 14.50p 14.50p 14.07p 14.25p 299577
18/11/2022 14.13p 14.80p 13.93p 14.50p 937912
17/11/2022 16.75p 16.75p 13.93p 14.13p 2490930
16/11/2022 17.13p 17.13p 16.22p 16.75p 731646
15/11/2022 17.13p 17.13p 16.82p 17.13p 529132
14/11/2022 16.75p 17.35p 16.75p 17.13p 638794
11/11/2022 16.88p 16.90p 16.50p 16.75p 753978
10/11/2022 17.13p 17.19p 16.50p 16.50p 349657
09/11/2022 17.13p 17.40p 17.02p 17.13p 456532
08/11/2022 16.25p 17.29p 16.25p 17.00p 745537
07/11/2022 15.38p 17.14p 15.38p 16.25p 1273540
04/11/2022 13.38p 15.60p 13.29p 15.38p 1597318
03/11/2022 13.25p 13.50p 12.60p 13.38p 1350816
02/11/2022 12.75p 13.44p 12.55p 13.25p 497791
01/11/2022 13.12p 13.16p 12.54p 12.75p 663301
31/10/2022 13.12p 13.40p 12.85p 13.12p 640754
28/10/2022 13.12p 13.22p 12.79p 12.88p 116274
27/10/2022 13.25p 13.25p 13.00p 13.12p 490481
26/10/2022 13.12p 13.50p 12.76p 13.25p 356105
25/10/2022 12.50p 13.40p 12.45p 13.12p 927011
24/10/2022 12.25p 12.85p 12.00p 12.50p 1203067
21/10/2022 12.75p 12.85p 12.03p 12.25p 1035279
20/10/2022 12.13p 13.19p 12.05p 12.75p 2029995
19/10/2022 11.75p 12.50p 11.75p 12.13p 2129331
18/10/2022 14.75p 14.75p 11.56p 11.88p 5439175
17/10/2022 15.13p 15.13p 14.50p 14.75p 291724
14/10/2022 14.62p 15.38p 14.62p 15.13p 336796
13/10/2022 14.62p 14.74p 14.55p 14.62p 399642
12/10/2022 14.88p 14.88p 14.13p 14.62p 1596213
11/10/2022 15.38p 15.38p 14.76p 14.88p 477975
10/10/2022 15.25p 15.99p 15.00p 15.38p 1093715
07/10/2022 15.00p 15.34p 15.00p 15.25p 533891
06/10/2022 15.25p 15.25p 14.75p 15.00p 489902
05/10/2022 15.88p 15.94p 14.82p 15.25p 1766617
04/10/2022 16.00p 16.00p 15.63p 15.88p 825416
03/10/2022 16.50p 16.68p 15.77p 16.00p 651041
30/09/2022 16.13p 17.00p 16.13p 16.75p 970617
29/09/2022 16.75p 16.75p 16.05p 16.13p 468404
28/09/2022 17.25p 17.25p 16.29p 16.75p 896003
27/09/2022 17.75p 17.87p 17.06p 17.25p 554061
26/09/2022 18.00p 18.70p 17.62p 17.75p 673254
23/09/2022 19.90p 20.20p 17.70p 18.00p 1533138
22/09/2022 20.25p 20.35p 19.76p 19.90p 276469
21/09/2022 19.75p 21.00p 19.75p 20.00p 641129
20/09/2022 18.75p 20.00p 18.65p 19.75p 770031
19/09/2022 17.75p 19.00p 17.69p 18.75p 378260
16/09/2022 17.75p 19.00p 17.69p 18.75p 378260
15/09/2022 17.50p 18.00p 17.50p 17.75p 185579
14/09/2022 17.75p 18.10p 17.51p 17.75p 124248
13/09/2022 18.25p 18.30p 18.00p 18.00p 90042
12/09/2022 18.25p 18.25p 17.25p 18.25p 209981
09/09/2022 16.75p 18.90p 16.70p 18.25p 897328
08/09/2022 16.75p 16.75p 16.60p 16.75p 236289
07/09/2022 16.75p 16.88p 16.58p 16.75p 249197
06/09/2022 16.75p 16.90p 16.01p 16.75p 717428
05/09/2022 16.25p 16.90p 16.25p 16.75p 569073
02/09/2022 17.13p 17.13p 16.03p 16.25p 1190219
01/09/2022 17.63p 17.63p 17.01p 17.25p 172106
31/08/2022 17.87p 17.87p 17.50p 17.63p 296609
30/08/2022 18.25p 18.25p 17.55p 17.87p 175551
29/08/2022 18.25p 18.32p 18.00p 18.25p 622399
26/08/2022 18.25p 18.32p 18.00p 18.25p 622399
25/08/2022 18.38p 18.38p 18.07p 18.25p 209901
24/08/2022 18.38p 18.50p 18.26p 18.38p 392739
23/08/2022 18.25p 18.89p 18.25p 18.38p 230087
22/08/2022 18.63p 18.75p 18.06p 18.25p 924022
19/08/2022 19.13p 19.14p 18.50p 18.63p 504390
18/08/2022 19.75p 19.75p 19.00p 19.13p 318933
17/08/2022 19.75p 20.79p 19.52p 19.75p 1478511
16/08/2022 18.75p 19.80p 18.50p 19.75p 2109510
15/08/2022 18.38p 19.08p 18.36p 18.75p 341986
12/08/2022 18.63p 18.63p 18.13p 18.38p 108657
11/08/2022 18.75p 19.50p 18.15p 18.63p 136821
10/08/2022 19.00p 19.50p 18.61p 18.75p 209752
09/08/2022 18.50p 19.40p 18.42p 19.00p 327030
08/08/2022 17.50p 18.50p 17.50p 18.50p 532120
05/08/2022 18.50p 18.50p 17.50p 17.50p 611528
04/08/2022 18.75p 18.75p 18.00p 18.50p 282448
03/08/2022 18.75p 18.85p 18.50p 18.75p 257350
02/08/2022 19.25p 19.25p 18.75p 18.75p 301649
01/08/2022 19.00p 19.29p 18.72p 19.25p 256519
29/07/2022 19.00p 19.38p 18.68p 19.00p 191764
28/07/2022 19.00p 19.10p 18.72p 19.00p 88084
27/07/2022 18.25p 19.40p 18.20p 19.00p 780328
26/07/2022 18.38p 18.60p 18.15p 18.25p 490496
25/07/2022 18.13p 18.75p 18.13p 18.38p 719553
22/07/2022 18.10p 18.88p 17.75p 18.13p 1324613
21/07/2022 19.37p 19.60p 18.00p 18.10p 2280011
20/07/2022 20.75p 20.90p 19.25p 19.37p 900469
19/07/2022 20.75p 20.75p 20.56p 20.75p 31147
18/07/2022 20.75p 20.93p 20.55p 20.75p 332782
15/07/2022 20.85p 21.00p 20.75p 20.75p 209493
14/07/2022 21.15p 21.18p 20.85p 20.85p 740902

*Close Price adjusted for both dividends and splits