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
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
13/07/2022 21.15p 21.32p 21.10p 21.15p 353652
12/07/2022 21.40p 21.65p 21.15p 21.15p 548033
11/07/2022 20.50p 22.00p 20.50p 21.40p 767953
08/07/2022 20.40p 21.00p 20.23p 20.50p 166600
07/07/2022 20.50p 20.70p 20.00p 20.40p 266197
06/07/2022 20.50p 20.77p 20.50p 20.50p 48577
05/07/2022 20.00p 20.88p 20.00p 20.00p 115541
04/07/2022 20.00p 20.49p 19.85p 20.00p 333479
01/07/2022 20.00p 20.34p 19.76p 20.00p 334762
30/06/2022 19.75p 20.30p 19.71p 20.00p 149180
29/06/2022 20.25p 20.45p 20.00p 20.25p 112327
28/06/2022 20.25p 20.40p 20.05p 20.25p 87560
27/06/2022 20.75p 20.87p 20.04p 20.25p 406542
24/06/2022 20.50p 20.90p 20.11p 20.75p 378004
23/06/2022 20.25p 21.00p 20.25p 20.50p 184653
22/06/2022 21.25p 21.68p 20.10p 20.25p 189179
21/06/2022 21.25p 21.45p 21.01p 21.25p 471122
20/06/2022 20.75p 21.25p 20.72p 21.25p 125506
17/06/2022 21.00p 21.27p 20.67p 20.75p 208816
16/06/2022 21.75p 21.85p 20.85p 21.00p 545350
15/06/2022 22.00p 22.00p 21.63p 21.75p 387600
14/06/2022 22.25p 22.46p 21.71p 22.00p 344707
13/06/2022 22.75p 22.91p 22.22p 22.25p 199792
10/06/2022 22.75p 22.86p 22.67p 22.75p 243971
09/06/2022 23.00p 23.20p 22.81p 22.90p 283139
08/06/2022 22.75p 23.39p 22.58p 23.00p 896071
07/06/2022 23.25p 23.44p 22.56p 22.75p 250720
06/06/2022 23.25p 23.45p 22.78p 23.25p 775017
03/06/2022 23.50p 23.51p 23.01p 23.25p 131557
02/06/2022 23.50p 23.51p 23.01p 23.25p 131557
01/06/2022 23.50p 23.51p 23.01p 23.25p 131557
31/05/2022 23.50p 23.70p 23.01p 23.50p 365135
30/05/2022 21.75p 24.20p 21.75p 23.50p 1452779
27/05/2022 22.25p 22.47p 21.67p 21.75p 713196
26/05/2022 22.15p 22.40p 21.83p 22.25p 722833
25/05/2022 22.25p 22.25p 21.77p 22.15p 358954
24/05/2022 23.25p 23.25p 21.00p 22.25p 452434
23/05/2022 23.00p 23.19p 22.75p 23.00p 111078
20/05/2022 23.00p 23.19p 22.50p 23.00p 329737
19/05/2022 23.10p 23.19p 22.72p 23.00p 490445
18/05/2022 23.10p 23.10p 22.85p 23.10p 16510
17/05/2022 22.75p 23.20p 22.75p 23.10p 509376
16/05/2022 22.75p 23.00p 22.71p 22.75p 240172
13/05/2022 22.75p 23.20p 22.33p 22.50p 258376
12/05/2022 23.00p 23.00p 22.08p 22.25p 539223
11/05/2022 23.00p 23.40p 22.51p 23.00p 331198
10/05/2022 23.50p 23.50p 22.00p 22.75p 962459
09/05/2022 24.75p 25.49p 23.00p 23.50p 1373645
06/05/2022 23.00p 23.85p 22.77p 23.25p 1587607
05/05/2022 23.50p 24.00p 22.24p 23.25p 863622
04/05/2022 23.00p 23.50p 22.90p 23.00p 657062
03/05/2022 23.25p 23.30p 22.50p 23.00p 398047
02/05/2022 22.75p 24.00p 22.75p 23.25p 612932
29/04/2022 22.75p 24.00p 22.75p 23.25p 612932
28/04/2022 23.50p 23.50p 22.65p 22.75p 186975
27/04/2022 22.25p 23.50p 22.15p 23.50p 800463
26/04/2022 22.75p 22.90p 22.00p 22.25p 702554
25/04/2022 23.00p 23.47p 22.60p 22.75p 559517
22/04/2022 22.00p 23.40p 22.00p 23.00p 518527
21/04/2022 22.50p 22.50p 21.68p 22.00p 490837
20/04/2022 23.75p 23.75p 22.00p 22.50p 411205
19/04/2022 23.75p 23.95p 23.00p 23.75p 339508
18/04/2022 23.75p 24.09p 23.10p 23.75p 480842
15/04/2022 23.75p 24.09p 23.10p 23.75p 480842
14/04/2022 23.75p 24.09p 23.10p 23.75p 480842
13/04/2022 22.25p 23.90p 22.06p 23.25p 492865
12/04/2022 24.75p 24.75p 21.15p 22.25p 1734677
11/04/2022 23.75p 24.34p 23.00p 23.75p 628851
08/04/2022 23.50p 24.40p 23.00p 23.75p 777661
07/04/2022 21.75p 24.20p 21.58p 23.50p 1477992
06/04/2022 21.75p 22.00p 21.56p 21.75p 639038
05/04/2022 22.00p 22.15p 21.50p 21.75p 424319
04/04/2022 21.25p 22.40p 21.20p 22.00p 775642
01/04/2022 21.75p 21.99p 21.00p 21.25p 981369
31/03/2022 22.25p 22.25p 21.12p 22.25p 438122
30/03/2022 22.25p 22.28p 22.00p 22.25p 227309
29/03/2022 22.75p 22.75p 22.06p 22.25p 155870
28/03/2022 23.25p 23.49p 22.50p 22.75p 235929
25/03/2022 23.50p 23.60p 23.01p 23.25p 396248
24/03/2022 23.50p 23.94p 23.01p 23.50p 648580
23/03/2022 24.25p 24.25p 23.00p 23.50p 362356
22/03/2022 24.00p 24.19p 23.40p 24.00p 486103
21/03/2022 24.25p 24.93p 23.51p 24.00p 545641
18/03/2022 24.00p 24.33p 23.60p 24.25p 338880
17/03/2022 23.25p 25.35p 23.25p 24.00p 806432
16/03/2022 22.75p 23.90p 22.51p 23.25p 194881
15/03/2022 22.25p 22.90p 22.00p 22.75p 234945
14/03/2022 22.25p 22.50p 22.00p 22.25p 61809
11/03/2022 23.25p 23.25p 22.01p 22.25p 669654
10/03/2022 22.25p 23.40p 22.00p 23.25p 341986
09/03/2022 22.25p 23.30p 22.05p 22.25p 348685
08/03/2022 22.00p 23.40p 21.24p 22.25p 367497
07/03/2022 21.00p 22.80p 20.10p 22.00p 494821
04/03/2022 21.00p 21.75p 20.51p 21.00p 1257700
03/03/2022 22.25p 22.50p 20.95p 21.00p 1238383
02/03/2022 24.00p 24.07p 22.30p 23.00p 466825
01/03/2022 24.25p 24.49p 23.75p 24.00p 223316
28/02/2022 24.00p 24.38p 23.56p 24.25p 554358
25/02/2022 24.00p 24.00p 23.66p 24.00p 133560
24/02/2022 24.00p 24.12p 23.18p 24.00p 475701
23/02/2022 24.50p 24.58p 23.85p 24.25p 701568
22/02/2022 24.75p 24.75p 23.60p 24.50p 513448
21/02/2022 25.00p 25.00p 24.51p 24.75p 317437
18/02/2022 25.00p 25.16p 24.50p 25.00p 641803
17/02/2022 25.50p 25.50p 24.75p 25.25p 127589
16/02/2022 25.25p 25.50p 25.05p 25.50p 142268
15/02/2022 25.25p 25.88p 25.05p 25.25p 675597

*Close Price adjusted for both dividends and splits