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
07/05/2021 35.00p 35.50p 34.50p 35.00p 128770
06/05/2021 34.75p 35.60p 34.50p 35.00p 401324
05/05/2021 36.50p 36.80p 35.00p 35.25p 478097
04/05/2021 36.25p 38.50p 36.00p 36.50p 1193083
03/05/2021 36.25p 36.84p 35.83p 36.25p 227815
30/04/2021 36.25p 36.84p 35.83p 36.25p 117815
29/04/2021 36.25p 36.90p 35.80p 36.25p 256959
28/04/2021 36.50p 36.97p 35.74p 36.25p 304237
27/04/2021 35.50p 36.92p 34.00p 36.50p 431148
26/04/2021 36.50p 37.00p 35.06p 35.50p 523990
23/04/2021 34.50p 38.35p 34.50p 36.50p 1572108
22/04/2021 35.50p 36.00p 34.01p 34.50p 1652026
21/04/2021 37.50p 37.90p 34.65p 35.50p 1296977
20/04/2021 36.35p 42.00p 35.55p 37.40p 7426665
19/04/2021 34.35p 36.48p 34.20p 36.35p 828248
16/04/2021 34.00p 34.48p 33.51p 34.35p 208443
15/04/2021 34.85p 35.20p 33.51p 34.00p 413349
14/04/2021 34.25p 35.42p 33.50p 34.85p 600084
13/04/2021 32.50p 36.00p 32.10p 34.75p 1397122
12/04/2021 32.50p 33.00p 32.00p 32.50p 613231
09/04/2021 32.25p 32.80p 32.00p 32.50p 311318
08/04/2021 30.25p 32.70p 30.01p 32.25p 701215
07/04/2021 30.25p 30.25p 30.00p 30.25p 291903
06/04/2021 30.00p 30.25p 30.00p 30.25p 176771
05/04/2021 29.75p 30.10p 29.15p 30.00p 92446
02/04/2021 29.75p 30.10p 29.15p 30.00p 92446
01/04/2021 29.75p 30.10p 29.15p 30.00p 92446
31/03/2021 29.50p 30.15p 29.00p 29.75p 141020
30/03/2021 31.00p 31.00p 29.00p 29.50p 417592
29/03/2021 30.70p 31.54p 30.50p 31.00p 347434
26/03/2021 30.50p 30.88p 30.00p 30.70p 400530
25/03/2021 31.35p 31.35p 29.55p 30.50p 413153
24/03/2021 30.75p 32.25p 30.50p 31.35p 667835
23/03/2021 31.25p 31.25p 30.02p 30.75p 396407
22/03/2021 31.25p 31.70p 30.65p 31.25p 234495
19/03/2021 32.50p 32.50p 30.60p 31.25p 148547
18/03/2021 32.75p 33.00p 32.05p 32.50p 100814
17/03/2021 33.00p 33.15p 32.25p 32.50p 183742
16/03/2021 33.00p 33.00p 32.52p 33.00p 132903
15/03/2021 32.75p 33.50p 32.10p 32.25p 298447
12/03/2021 31.75p 33.50p 31.15p 32.75p 174710
11/03/2021 33.25p 33.25p 31.06p 31.75p 797447
10/03/2021 33.25p 33.65p 32.56p 33.25p 70678
09/03/2021 33.25p 33.80p 32.00p 33.25p 263204
08/03/2021 30.75p 34.00p 29.65p 33.25p 696781
05/03/2021 30.75p 31.94p 29.53p 30.75p 77877
04/03/2021 29.50p 30.75p 29.30p 30.75p 233648
03/03/2021 31.50p 31.90p 29.05p 29.50p 232530
02/03/2021 31.00p 31.00p 29.16p 29.85p 441833
01/03/2021 30.25p 30.95p 29.54p 30.50p 415188
26/02/2021 31.50p 31.50p 29.15p 30.25p 429616
25/02/2021 31.50p 31.80p 30.28p 31.50p 223904
24/02/2021 31.75p 32.25p 30.00p 31.50p 528236
23/02/2021 32.50p 32.78p 30.02p 32.00p 335259
22/02/2021 32.50p 33.00p 32.00p 32.50p 351791
19/02/2021 33.50p 33.75p 32.00p 32.50p 781573
18/02/2021 33.75p 35.50p 32.00p 34.00p 1184571
17/02/2021 31.00p 36.00p 31.00p 33.75p 1064134
16/02/2021 33.25p 33.95p 31.00p 31.50p 274765
15/02/2021 32.25p 33.25p 30.02p 33.25p 1270710
12/02/2021 37.00p 38.95p 32.40p 34.00p 1214022
11/02/2021 41.50p 43.00p 36.20p 37.50p 1418748
10/02/2021 38.00p 40.00p 38.00p 39.75p 891029
09/02/2021 36.50p 38.80p 35.55p 38.00p 678893
08/02/2021 33.50p 37.00p 33.01p 36.00p 914971
05/02/2021 33.50p 33.97p 33.01p 33.50p 115569
04/02/2021 34.25p 34.90p 33.00p 33.50p 222212
03/02/2021 34.00p 35.00p 33.50p 34.25p 310402
02/02/2021 34.25p 35.50p 32.70p 34.00p 645044
01/02/2021 34.25p 34.97p 33.60p 34.25p 200306
29/01/2021 33.25p 35.75p 33.25p 34.25p 458050
28/01/2021 32.75p 33.50p 31.00p 33.25p 380766
27/01/2021 35.25p 35.88p 32.04p 32.75p 515588
26/01/2021 35.75p 36.94p 34.23p 35.25p 265010
25/01/2021 35.50p 36.96p 35.00p 35.75p 565967
22/01/2021 35.50p 35.67p 33.50p 35.50p 606771
21/01/2021 35.25p 36.00p 34.34p 35.50p 678579
20/01/2021 39.25p 40.00p 35.00p 35.25p 624747
19/01/2021 34.50p 41.50p 34.50p 39.25p 1291667
18/01/2021 31.25p 36.00p 30.53p 35.00p 680998
15/01/2021 31.50p 32.46p 30.34p 31.00p 527038
14/01/2021 32.50p 34.00p 31.00p 31.50p 1397886
13/01/2021 29.50p 31.45p 29.00p 30.75p 999976
12/01/2021 27.75p 29.98p 27.66p 29.50p 652556
11/01/2021 26.50p 28.00p 25.27p 27.75p 451600
08/01/2021 26.75p 27.00p 26.00p 26.50p 373929
07/01/2021 27.00p 28.00p 26.51p 26.75p 259198
06/01/2021 27.75p 27.75p 26.20p 27.00p 241860
05/01/2021 28.25p 28.60p 27.15p 27.75p 242634
04/01/2021 28.50p 30.00p 27.80p 28.25p 504552
01/01/2021 27.25p 29.00p 26.83p 28.00p 472908
31/12/2020 27.25p 29.00p 26.82p 28.00p 472908
30/12/2020 25.50p 28.00p 25.00p 25.00p 324478
29/12/2020 23.50p 26.00p 23.00p 25.50p 221429
28/12/2020 23.50p 23.98p 23.02p 23.50p 127695
25/12/2020 23.50p 23.98p 23.02p 23.50p 127695
24/12/2020 23.50p 23.98p 23.02p 23.50p 127695
23/12/2020 21.25p 24.00p 20.53p 23.50p 518685
22/12/2020 21.00p 21.50p 20.51p 21.25p 50902
21/12/2020 21.25p 21.75p 20.50p 21.00p 91745
18/12/2020 21.10p 21.65p 20.24p 21.25p 166884
17/12/2020 21.10p 21.64p 20.20p 21.10p 153195
16/12/2020 21.25p 21.83p 20.03p 21.10p 361550
15/12/2020 21.50p 21.60p 20.53p 21.25p 167857
14/12/2020 22.50p 22.50p 21.50p 21.50p 51401
11/12/2020 23.50p 23.50p 22.00p 22.50p 91745
10/12/2020 22.00p 23.98p 21.06p 23.50p 369783
09/12/2020 21.60p 22.00p 21.00p 22.00p 185155
08/12/2020 21.60p 21.60p 21.00p 21.60p 30049
07/12/2020 21.60p 21.72p 21.00p 21.60p 90598
04/12/2020 20.60p 22.08p 20.50p 21.60p 327564
03/12/2020 20.25p 20.60p 20.00p 20.60p 308673
02/12/2020 19.10p 20.40p 19.10p 20.25p 280434
01/12/2020 19.10p 19.16p 18.73p 19.10p 162947
30/11/2020 18.75p 19.16p 18.56p 19.10p 94960
27/11/2020 19.25p 19.45p 19.06p 19.25p 62470
26/11/2020 19.25p 19.48p 19.07p 19.25p 19686
25/11/2020 19.75p 19.75p 19.00p 19.25p 109122
24/11/2020 20.10p 20.10p 19.70p 19.75p 161446
23/11/2020 19.75p 19.99p 19.51p 19.85p 129945
20/11/2020 19.50p 20.32p 19.10p 20.25p 110259
19/11/2020 19.75p 19.80p 19.00p 19.50p 182975
18/11/2020 20.25p 20.25p 19.51p 19.75p 158838
17/11/2020 20.25p 20.38p 20.01p 20.25p 58330
16/11/2020 20.25p 20.50p 20.00p 20.25p 195645
13/11/2020 20.75p 20.75p 20.20p 20.25p 118664
12/11/2020 20.75p 20.90p 20.51p 20.75p 65730
10/11/2020 22.25p 22.30p 20.00p 20.50p 385684
09/11/2020 23.65p 24.40p 22.05p 22.25p 380430
06/11/2020 22.90p 24.50p 22.83p 23.65p 142978
05/11/2020 21.85p 24.00p 21.26p 23.40p 236797
04/11/2020 21.85p 22.06p 21.23p 21.85p 41699
03/11/2020 21.85p 22.06p 21.01p 21.85p 113820
02/11/2020 22.75p 23.38p 21.51p 21.85p 226094
30/10/2020 22.75p 22.75p 21.10p 22.75p 127373
29/10/2020 23.50p 24.00p 22.00p 22.75p 129322
28/10/2020 24.25p 24.98p 23.00p 23.75p 181446
27/10/2020 25.50p 25.50p 23.08p 24.25p 286561
26/10/2020 26.25p 26.25p 25.00p 25.50p 238008
23/10/2020 26.25p 26.25p 25.05p 26.25p 143376
22/10/2020 26.25p 27.00p 25.50p 26.25p 172727
21/10/2020 26.75p 27.00p 25.50p 26.25p 245528
20/10/2020 27.10p 27.41p 24.35p 26.75p 535487
19/10/2020 28.00p 30.00p 26.05p 27.10p 1091821
16/10/2020 22.50p 28.00p 22.05p 27.25p 1548585
15/10/2020 22.50p 22.85p 22.00p 22.50p 116749
14/10/2020 22.50p 22.65p 22.02p 22.50p 42860
13/10/2020 22.50p 22.67p 22.09p 22.50p 163435
12/10/2020 21.85p 22.78p 20.80p 22.50p 238579
09/10/2020 21.85p 22.00p 21.70p 21.85p 86405
08/10/2020 21.85p 22.00p 21.72p 21.85p 119490
07/10/2020 23.25p 23.25p 21.50p 21.85p 463295
06/10/2020 21.50p 24.70p 21.15p 23.25p 491363
05/10/2020 18.75p 22.00p 18.75p 21.50p 1182276
02/10/2020 18.75p 18.99p 18.25p 18.75p 200488
01/10/2020 18.50p 18.97p 18.00p 18.75p 336674
30/09/2020 18.50p 18.64p 18.02p 18.50p 138375
29/09/2020 19.25p 19.25p 18.06p 18.50p 151579
28/09/2020 19.25p 19.25p 18.50p 19.25p 259348
25/09/2020 18.50p 19.10p 18.22p 19.10p 124822
24/09/2020 19.50p 19.50p 18.00p 18.50p 240693
23/09/2020 19.25p 19.50p 18.99p 19.50p 338061
22/09/2020 19.25p 19.27p 19.00p 19.25p 148725
21/09/2020 20.13p 20.13p 19.00p 19.50p 322890
18/09/2020 19.25p 19.50p 19.00p 19.30p 299623
17/09/2020 19.25p 20.01p 19.05p 19.25p 331116
16/09/2020 19.75p 19.75p 18.60p 19.25p 414495
15/09/2020 19.50p 19.75p 19.02p 19.75p 264043
14/09/2020 20.00p 20.40p 19.11p 19.50p 173069
11/09/2020 20.25p 20.50p 19.56p 20.00p 232877
10/09/2020 20.00p 20.70p 20.00p 20.25p 216474
09/09/2020 19.75p 20.34p 19.02p 20.00p 152273
08/09/2020 20.25p 20.40p 19.00p 19.75p 137625
07/09/2020 20.25p 20.25p 19.50p 20.25p 108323
04/09/2020 19.75p 21.00p 19.52p 20.25p 153660
03/09/2020 19.75p 20.50p 19.15p 19.75p 80674
02/09/2020 21.00p 21.00p 19.55p 20.00p 123195
01/09/2020 21.25p 22.00p 19.81p 21.00p 748989
31/08/2020 21.50p 21.80p 20.12p 20.50p 160992
28/08/2020 21.50p 21.80p 20.12p 20.50p 209563
27/08/2020 20.25p 21.80p 18.00p 21.50p 621225
26/08/2020 20.25p 21.00p 19.70p 20.25p 74235
25/08/2020 21.25p 21.25p 19.70p 20.25p 283810
24/08/2020 22.50p 22.70p 19.10p 21.25p 324390
21/08/2020 23.50p 23.90p 22.03p 22.50p 12769
20/08/2020 0.22p 0.23p 0.20p 0.23p 454373
19/08/2020 0.22p 0.22p 0.21p 0.22p 115700
18/08/2020 0.23p 0.23p 0.21p 0.22p 193660
17/08/2020 0.23p 0.26p 0.21p 0.23p 1502910
14/08/2020 0.23p 0.23p 0.22p 0.23p 393635
13/08/2020 0.23p 0.23p 0.21p 0.23p 268499
12/08/2020 0.23p 0.23p 0.22p 0.23p 269337
11/08/2020 0.23p 0.24p 0.22p 0.24p 382349
10/08/2020 0.23p 0.25p 0.22p 0.23p 290191
07/08/2020 0.23p 0.24p 0.23p 0.23p 241598
06/08/2020 0.23p 0.23p 0.23p 0.23p 159390
05/08/2020 0.22p 0.25p 0.21p 0.23p 1182485
04/08/2020 0.23p 0.23p 0.21p 0.22p 365572
03/08/2020 0.23p 0.24p 0.21p 0.23p 375560
31/07/2020 0.23p 0.25p 0.22p 0.23p 811805

*Close Price adjusted for both dividends and splits