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
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
14/02/2022 26.50p 26.50p 25.12p 25.25p 476172
11/02/2022 26.50p 26.95p 25.66p 26.50p 528147
10/02/2022 26.25p 27.34p 26.06p 27.00p 646976
09/02/2022 26.50p 26.50p 24.76p 26.50p 1842981
08/02/2022 30.25p 32.46p 25.56p 26.50p 4422863
07/02/2022 29.00p 30.90p 28.00p 30.75p 819941
04/02/2022 29.50p 29.85p 27.93p 29.00p 1181910
03/02/2022 29.50p 30.40p 28.54p 29.50p 1343767
02/02/2022 26.50p 29.90p 26.50p 28.75p 1448219
01/02/2022 27.50p 27.96p 26.50p 26.50p 973961
31/01/2022 25.00p 28.49p 24.81p 27.50p 744207
28/01/2022 24.75p 25.30p 24.65p 25.00p 251153
27/01/2022 25.00p 25.00p 24.00p 24.75p 392252
26/01/2022 25.00p 25.40p 24.60p 25.25p 276076
25/01/2022 24.75p 25.40p 24.37p 25.00p 215414
24/01/2022 26.00p 26.12p 24.00p 24.75p 713409
21/01/2022 26.25p 26.45p 25.77p 26.00p 151547
20/01/2022 26.00p 26.45p 25.62p 26.25p 571792
19/01/2022 26.00p 26.00p 25.57p 26.00p 256590
18/01/2022 25.50p 26.00p 25.37p 26.00p 359021
17/01/2022 24.75p 25.65p 24.60p 25.50p 315809
14/01/2022 24.75p 24.95p 24.51p 24.75p 282017
13/01/2022 24.75p 25.40p 24.51p 24.75p 560703
12/01/2022 24.50p 25.29p 24.35p 24.85p 780834
10/01/2022 26.25p 26.45p 24.66p 25.00p 845894
07/01/2022 25.10p 26.42p 25.10p 26.25p 946413
06/01/2022 25.50p 25.50p 24.71p 25.10p 250055
05/01/2022 24.75p 25.29p 24.75p 25.25p 343423
04/01/2022 25.75p 26.20p 24.51p 24.75p 765416
03/01/2022 25.50p 26.40p 25.00p 25.75p 380148
31/12/2021 25.50p 26.40p 25.00p 25.75p 380148
30/12/2021 25.75p 26.00p 25.00p 25.50p 489884
29/12/2021 26.00p 26.40p 25.51p 25.75p 554468
28/12/2021 26.00p 26.30p 25.87p 26.00p 140411
27/12/2021 26.00p 26.30p 25.87p 26.00p 140411
24/12/2021 26.00p 26.30p 25.87p 26.00p 140411
23/12/2021 25.25p 26.50p 25.25p 26.00p 462461
22/12/2021 26.00p 26.00p 25.06p 25.25p 459725
21/12/2021 25.75p 26.14p 25.51p 26.00p 298489
20/12/2021 26.00p 26.00p 25.17p 25.50p 350189
17/12/2021 25.50p 26.40p 25.50p 26.00p 308067
16/12/2021 24.25p 26.39p 24.16p 25.50p 1237258
15/12/2021 25.25p 25.33p 24.10p 24.50p 414272
14/12/2021 26.50p 26.58p 25.22p 25.25p 550370
13/12/2021 25.50p 26.70p 25.41p 26.50p 585178
10/12/2021 25.25p 26.43p 25.05p 25.50p 1215700
09/12/2021 25.75p 26.23p 24.20p 25.25p 1038993
08/12/2021 26.40p 26.80p 25.49p 25.75p 483574
07/12/2021 26.40p 26.65p 26.13p 26.40p 306229
06/12/2021 27.00p 27.08p 26.27p 26.40p 830643
03/12/2021 27.25p 27.50p 26.24p 27.00p 610034
02/12/2021 28.25p 28.44p 27.12p 27.50p 715385
01/12/2021 27.25p 28.40p 26.71p 28.25p 822785
30/11/2021 26.75p 28.90p 26.00p 27.25p 1063062
29/11/2021 25.75p 27.47p 25.75p 26.75p 929514
26/11/2021 26.75p 26.75p 25.51p 25.75p 660437
25/11/2021 27.00p 27.30p 25.75p 26.75p 1273140
24/11/2021 25.50p 27.95p 25.50p 27.00p 1271320
23/11/2021 26.85p 27.35p 25.50p 25.50p 588167
22/11/2021 29.00p 29.25p 26.73p 26.85p 737432
19/11/2021 29.25p 30.44p 28.13p 29.00p 1348576
18/11/2021 28.25p 29.32p 27.13p 29.25p 584813
17/11/2021 27.00p 28.88p 27.00p 28.25p 1912105
16/11/2021 26.00p 27.90p 26.00p 27.00p 1258511
15/11/2021 25.25p 26.07p 24.75p 26.00p 951705
12/11/2021 24.75p 25.75p 24.61p 25.25p 662156
11/11/2021 25.75p 25.92p 24.50p 24.75p 454429
10/11/2021 26.10p 26.10p 24.51p 25.75p 1156959
09/11/2021 27.00p 27.00p 25.55p 26.10p 626912
08/11/2021 27.75p 28.40p 26.10p 27.00p 1555447
05/11/2021 26.75p 28.49p 26.70p 28.00p 1303813
04/11/2021 26.00p 27.80p 25.08p 26.75p 1946213
03/11/2021 24.00p 26.33p 23.81p 26.00p 1744107
02/11/2021 22.50p 24.50p 22.26p 24.00p 1219345
01/11/2021 21.25p 23.40p 21.25p 22.50p 1261763
29/10/2021 21.75p 21.84p 21.00p 21.25p 1708522
28/10/2021 22.75p 23.20p 21.00p 21.75p 2191960
27/10/2021 21.25p 22.90p 21.03p 22.75p 796413
26/10/2021 22.00p 22.50p 21.00p 21.25p 451855
25/10/2021 22.25p 22.75p 21.20p 22.00p 1548295
22/10/2021 23.00p 23.49p 22.10p 22.25p 1787372
21/10/2021 27.25p 27.25p 22.67p 23.00p 4901378
20/10/2021 26.25p 26.88p 25.13p 25.80p 1547499
19/10/2021 25.00p 27.97p 25.00p 26.25p 4126639
18/10/2021 23.50p 25.99p 23.26p 25.00p 2716423
15/10/2021 25.50p 25.89p 22.82p 23.50p 2413940
14/10/2021 21.50p 25.40p 21.50p 24.75p 5494170
13/10/2021 20.35p 22.70p 20.00p 21.00p 10687210
12/10/2021 21.00p 21.78p 20.25p 20.25p 2646940
11/10/2021 22.25p 22.25p 20.00p 21.15p 2270761
08/10/2021 22.75p 23.10p 22.00p 22.25p 663189
07/10/2021 22.50p 23.20p 22.00p 22.75p 564204
06/10/2021 22.25p 23.80p 22.10p 22.50p 2723806

*Close Price adjusted for both dividends and splits