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
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
30/07/2020 0.23p 0.26p 0.23p 0.23p 373670
29/07/2020 0.24p 0.24p 0.23p 0.23p 406316
28/07/2020 0.24p 0.25p 0.23p 0.24p 363388
27/07/2020 0.23p 0.27p 0.22p 0.24p 858978
24/07/2020 0.23p 0.23p 0.20p 0.23p 804253
23/07/2020 0.24p 0.25p 0.22p 0.23p 405157
22/07/2020 0.26p 0.26p 0.23p 0.24p 608723
21/07/2020 0.23p 0.27p 0.23p 0.26p 1708375
20/07/2020 0.22p 0.28p 0.21p 0.23p 2915626
17/07/2020 0.23p 0.23p 0.18p 0.22p 3382128
16/07/2020 0.23p 0.23p 0.22p 0.23p 25443
15/07/2020 0.22p 0.23p 0.20p 0.23p 209813
14/07/2020 0.24p 0.24p 0.21p 0.22p 398173
13/07/2020 0.24p 0.25p 0.20p 0.24p 153314
10/07/2020 0.22p 0.25p 0.21p 0.24p 202026
09/07/2020 0.22p 0.22p 0.21p 0.22p 240596
08/07/2020 0.22p 0.24p 0.21p 0.22p 313644
07/07/2020 0.26p 0.28p 0.21p 0.22p 233486
06/07/2020 0.22p 0.28p 0.22p 0.26p 333556
03/07/2020 0.22p 0.22p 0.22p 0.22p 5000
02/07/2020 0.22p 0.22p 0.18p 0.22p 83399
01/07/2020 0.18p 0.24p 0.18p 0.22p 259172
30/06/2020 0.16p 0.19p 0.16p 0.18p 377283
29/06/2020 0.15p 0.16p 0.14p 0.16p 587882
26/06/2020 0.15p 0.15p 0.14p 0.15p 58674
25/06/2020 0.15p 0.15p 0.13p 0.15p 67116
24/06/2020 0.17p 0.17p 0.15p 0.16p 5000
23/06/2020 0.17p 0.17p 0.16p 0.17p 9048
22/06/2020 0.19p 0.19p 0.16p 0.17p 140405
19/06/2020 0.19p 0.19p 0.18p 0.19p 50243
18/06/2020 0.18p 0.19p 0.18p 0.19p 212858
17/06/2020 0.19p 0.19p 0.17p 0.19p 10000
16/06/2020 0.19p 0.19p 0.18p 0.19p 15555
15/06/2020 0.19p 0.19p 0.19p 0.19p 52
12/06/2020 0.20p 0.20p 0.18p 0.19p 42138
11/06/2020 0.20p 0.20p 0.19p 0.20p 670
10/06/2020 0.19p 0.20p 0.18p 0.20p 49235
09/06/2020 0.21p 0.21p 0.18p 0.19p 104662
08/06/2020 0.23p 0.23p 0.20p 0.21p 28174
05/06/2020 0.23p 0.24p 0.22p 0.23p 43770
04/06/2020 0.23p 0.24p 0.22p 0.23p 30712
03/06/2020 0.23p 0.24p 0.22p 0.23p 81498
02/06/2020 0.18p 0.24p 0.18p 0.23p 226409
01/06/2020 0.18p 0.18p 0.18p 0.18p 84607
29/05/2020 0.18p 0.18p 0.17p 0.18p 10603
28/05/2020 0.18p 0.18p 0.17p 0.18p 34939
27/05/2020 0.18p 0.19p 0.17p 0.18p 124920
26/05/2020 0.17p 0.18p 0.17p 0.18p 120532
22/05/2020 0.17p 0.17p 0.17p 0.17p 26137
21/05/2020 0.17p 0.17p 0.16p 0.17p 13750
20/05/2020 0.17p 0.17p 0.16p 0.17p 8436
19/05/2020 0.17p 0.17p 0.16p 0.17p 50432
18/05/2020 0.14p 0.17p 0.14p 0.17p 470587
15/05/2020 0.14p 0.14p 0.14p 0.14p 2500
14/05/2020 0.14p 0.14p 0.14p 0.14p 7500
13/05/2020 0.15p 0.15p 0.14p 0.14p 29864
12/05/2020 0.14p 0.15p 0.14p 0.15p 35431
11/05/2020 0.14p 0.15p 0.13p 0.14p 40417
07/05/2020 0.14p 0.14p 0.13p 0.14p 74446
06/05/2020 0.14p 0.14p 0.14p 0.14p 0
05/05/2020 0.14p 0.14p 0.14p 0.14p 0
04/05/2020 0.14p 0.14p 0.13p 0.14p 2601
01/05/2020 0.14p 0.14p 0.13p 0.14p 53884
30/04/2020 0.13p 0.14p 0.12p 0.14p 151090
29/04/2020 0.14p 0.14p 0.12p 0.13p 21776
28/04/2020 0.13p 0.13p 0.12p 0.13p 5000
27/04/2020 0.13p 0.13p 0.12p 0.13p 9010
24/04/2020 0.13p 0.13p 0.13p 0.13p 11773
23/04/2020 0.13p 0.13p 0.12p 0.13p 2828
22/04/2020 0.13p 0.13p 0.13p 0.13p 0
21/04/2020 0.13p 0.13p 0.13p 0.13p 0
20/04/2020 0.14p 0.14p 0.13p 0.13p 42754
17/04/2020 0.14p 0.14p 0.13p 0.14p 5000
16/04/2020 0.14p 0.14p 0.13p 0.14p 51415
15/04/2020 0.13p 0.14p 0.13p 0.14p 44832
14/04/2020 0.13p 0.14p 0.12p 0.13p 59660
09/04/2020 0.13p 0.14p 0.13p 0.13p 18468
08/04/2020 0.12p 0.12p 0.11p 0.12p 45491
07/04/2020 0.11p 0.13p 0.11p 0.12p 90058
06/04/2020 0.11p 0.12p 0.10p 0.11p 482
03/04/2020 0.11p 0.11p 0.11p 0.11p 17706
02/04/2020 0.11p 0.11p 0.11p 0.11p 31030
01/04/2020 0.11p 0.11p 0.11p 0.11p 18946
31/03/2020 0.11p 0.11p 0.10p 0.11p 20750
30/03/2020 0.11p 0.11p 0.10p 0.11p 18510
27/03/2020 0.10p 0.11p 0.10p 0.11p 404376
26/03/2020 0.10p 0.11p 0.10p 0.10p 11
25/03/2020 0.10p 0.10p 0.10p 0.10p 28925
24/03/2020 0.10p 0.10p 0.10p 0.10p 0
23/03/2020 0.10p 0.10p 0.10p 0.10p 0
20/03/2020 0.10p 0.10p 0.10p 0.10p 2127
19/03/2020 0.10p 0.10p 0.09p 0.10p 10
18/03/2020 0.10p 0.10p 0.09p 0.10p 2500

*Close Price adjusted for both dividends and splits