Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Landore Resources Limited NPV (LND) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2024 | 3.95p | 4.10p | 3.95p | 3.95p | 4 |
| 23/12/2024 | 3.95p | 4.04p | 3.80p | 3.95p | 287994 |
| 20/12/2024 | 4.00p | 4.08p | 3.91p | 3.95p | 1479483 |
| 19/12/2024 | 4.35p | 4.35p | 3.90p | 4.00p | 3133994 |
| 18/12/2024 | 4.35p | 4.35p | 4.20p | 4.30p | 370000 |
| 17/12/2024 | 4.35p | 4.35p | 4.20p | 4.30p | 277015 |
| 16/12/2024 | 4.35p | 4.35p | 4.23p | 4.35p | 2245000 |
| 13/12/2024 | 4.60p | 4.60p | 4.20p | 4.35p | 275117 |
| 12/12/2024 | 4.40p | 4.60p | 4.21p | 4.60p | 852738 |
| 11/12/2024 | 4.55p | 4.55p | 4.00p | 4.40p | 1369888 |
| 10/12/2024 | 4.15p | 4.87p | 4.00p | 4.65p | 3696702 |
| 09/12/2024 | 4.10p | 4.15p | 3.91p | 4.15p | 825792 |
| 06/12/2024 | 4.15p | 4.44p | 4.00p | 4.10p | 3528277 |
| 05/12/2024 | 3.50p | 4.19p | 3.40p | 4.15p | 5997825 |
| 04/12/2024 | 3.50p | 3.52p | 3.40p | 3.50p | 300000 |
| 03/12/2024 | 3.50p | 3.53p | 3.46p | 3.50p | 1145453 |
| 02/12/2024 | 3.50p | 3.54p | 3.45p | 3.50p | 247493 |
| 29/11/2024 | 3.50p | 3.55p | 3.45p | 3.50p | 133516 |
| 28/11/2024 | 3.50p | 3.60p | 3.50p | 3.50p | 186193 |
| 27/11/2024 | 3.50p | 3.55p | 3.50p | 3.50p | 2435573 |
| 26/11/2024 | 3.50p | 3.53p | 3.40p | 3.50p | 1832595 |
| 25/11/2024 | 3.50p | 3.55p | 3.40p | 3.50p | 328302 |
| 22/11/2024 | 3.50p | 3.53p | 3.46p | 3.50p | 19499 |
| 21/11/2024 | 3.50p | 3.50p | 3.40p | 3.50p | 93085 |
| 20/11/2024 | 3.50p | 3.50p | 3.40p | 3.50p | 793726 |
| 19/11/2024 | 3.45p | 3.50p | 3.40p | 3.50p | 179783 |
| 18/11/2024 | 3.60p | 3.60p | 3.40p | 3.45p | 50304 |
| 15/11/2024 | 3.55p | 3.65p | 3.50p | 3.60p | 336430 |
| 14/11/2024 | 3.65p | 3.65p | 3.55p | 3.55p | 242867 |
| 13/11/2024 | 3.65p | 3.70p | 3.53p | 3.65p | 1601332 |
| 12/11/2024 | 3.40p | 3.55p | 3.34p | 3.55p | 470287 |
| 11/11/2024 | 3.40p | 3.49p | 3.31p | 3.40p | 567526 |
| 08/11/2024 | 3.40p | 3.42p | 3.30p | 3.40p | 308276 |
| 07/11/2024 | 3.40p | 3.42p | 3.40p | 3.40p | 14274 |
| 06/11/2024 | 3.35p | 3.43p | 3.32p | 3.40p | 311986 |
| 05/11/2024 | 3.40p | 3.42p | 3.31p | 3.35p | 602719 |
| 04/11/2024 | 3.40p | 3.43p | 3.31p | 3.40p | 473429 |
| 01/11/2024 | 3.45p | 3.45p | 3.36p | 3.40p | 145089 |
| 31/10/2024 | 3.45p | 3.60p | 3.36p | 3.45p | 112202 |
| 30/10/2024 | 3.45p | 3.60p | 3.35p | 3.45p | 125406 |
| 29/10/2024 | 3.55p | 3.55p | 3.31p | 3.45p | 2668415 |
| 28/10/2024 | 3.60p | 3.70p | 3.42p | 3.55p | 4917031 |
| 25/10/2024 | 3.75p | 3.75p | 3.36p | 3.55p | 2205254 |
| 24/10/2024 | 3.60p | 3.80p | 3.60p | 3.75p | 2186895 |
| 23/10/2024 | 3.80p | 3.80p | 3.60p | 3.60p | 1050884 |
| 22/10/2024 | 3.90p | 3.94p | 3.70p | 3.80p | 165886 |
| 21/10/2024 | 3.60p | 3.90p | 3.51p | 3.90p | 910031 |
| 18/10/2024 | 3.60p | 3.69p | 3.51p | 3.60p | 32676 |
| 17/10/2024 | 3.55p | 3.70p | 3.53p | 3.60p | 425287 |
| 16/10/2024 | 3.70p | 3.70p | 3.52p | 3.55p | 126371 |
| 15/10/2024 | 3.75p | 3.75p | 3.60p | 3.70p | 232277 |
| 14/10/2024 | 3.85p | 3.85p | 3.61p | 3.75p | 1099436 |
| 11/10/2024 | 3.85p | 3.88p | 3.72p | 3.85p | 252500 |
| 10/10/2024 | 3.85p | 3.90p | 3.61p | 3.85p | 1066042 |
| 09/10/2024 | 3.85p | 3.98p | 3.70p | 3.85p | 528458 |
| 08/10/2024 | 3.85p | 4.00p | 3.73p | 3.85p | 552801 |
| 07/10/2024 | 4.00p | 4.15p | 3.81p | 3.85p | 2053368 |
| 04/10/2024 | 3.65p | 4.20p | 3.58p | 3.90p | 6064181 |
| 03/10/2024 | 3.70p | 3.80p | 3.56p | 3.65p | 607400 |
| 02/10/2024 | 4.00p | 4.00p | 3.56p | 3.70p | 7168116 |
| 01/10/2024 | 4.00p | 4.23p | 3.80p | 3.95p | 956682 |
| 30/09/2024 | 3.75p | 4.16p | 3.60p | 4.00p | 3597744 |
| 27/09/2024 | 3.90p | 3.90p | 3.63p | 3.75p | 178598 |
| 26/09/2024 | 3.80p | 3.90p | 3.50p | 3.90p | 3314990 |
| 25/09/2024 | 3.03p | 4.10p | 3.00p | 3.85p | 2761344 |
| 24/09/2024 | 3.05p | 3.05p | 3.02p | 3.03p | 164243 |
| 23/09/2024 | 3.18p | 3.27p | 3.00p | 3.05p | 1933682 |
| 20/09/2024 | 3.18p | 3.18p | 3.05p | 3.18p | 83006 |
| 19/09/2024 | 3.18p | 3.30p | 3.05p | 3.18p | 317636 |
| 18/09/2024 | 3.05p | 3.28p | 3.00p | 3.18p | 808866 |
| 17/09/2024 | 3.40p | 3.40p | 3.05p | 3.05p | 322569 |
| 16/09/2024 | 3.50p | 3.50p | 3.35p | 3.35p | 650791 |
| 13/09/2024 | 3.55p | 3.59p | 3.45p | 3.50p | 1235332 |
| 12/09/2024 | 3.55p | 3.70p | 3.44p | 3.55p | 160368 |
| 11/09/2024 | 3.55p | 3.55p | 3.43p | 3.55p | 50000 |
| 10/09/2024 | 3.55p | 3.67p | 3.40p | 3.55p | 1027139 |
| 09/09/2024 | 3.55p | 3.60p | 3.55p | 3.55p | 452003 |
| 06/09/2024 | 3.50p | 3.60p | 3.40p | 3.55p | 871149 |
| 05/09/2024 | 3.50p | 3.60p | 3.41p | 3.50p | 684365 |
| 04/09/2024 | 3.60p | 3.68p | 3.43p | 3.50p | 1033025 |
| 03/09/2024 | 3.60p | 3.68p | 3.46p | 3.60p | 48871 |
| 02/09/2024 | 3.60p | 3.69p | 3.44p | 3.60p | 176086 |
| 30/08/2024 | 3.55p | 3.59p | 3.50p | 3.50p | 413888 |
| 29/08/2024 | 3.63p | 3.71p | 3.44p | 3.55p | 302297 |
| 28/08/2024 | 3.75p | 3.77p | 3.60p | 3.63p | 171093 |
| 27/08/2024 | 3.75p | 3.79p | 3.61p | 3.75p | 162371 |
| 23/08/2024 | 3.70p | 3.84p | 3.63p | 3.75p | 475075 |
| 22/08/2024 | 3.70p | 3.88p | 3.50p | 3.70p | 150782 |
| 21/08/2024 | 3.70p | 3.78p | 3.50p | 3.70p | 251455 |
| 20/08/2024 | 3.55p | 3.78p | 3.40p | 3.70p | 3047935 |
| 19/08/2024 | 3.85p | 3.85p | 3.20p | 3.85p | 4018787 |
| 16/08/2024 | 3.85p | 3.85p | 3.70p | 3.85p | 181940 |
| 15/08/2024 | 3.85p | 4.00p | 3.73p | 3.85p | 916060 |
| 14/08/2024 | 4.00p | 4.00p | 3.76p | 3.85p | 821431 |
| 13/08/2024 | 3.65p | 4.39p | 3.65p | 4.00p | 10915150 |
| 12/08/2024 | 3.65p | 3.75p | 3.63p | 3.65p | 397925 |
| 09/08/2024 | 3.60p | 3.80p | 3.60p | 3.65p | 320981 |
| 08/08/2024 | 3.60p | 3.79p | 3.46p | 3.60p | 270897 |
| 07/08/2024 | 3.50p | 3.80p | 3.31p | 3.60p | 647299 |
| 06/08/2024 | 3.45p | 3.68p | 3.30p | 3.50p | 2517307 |
| 05/08/2024 | 3.60p | 3.60p | 3.20p | 3.35p | 915085 |
| 02/08/2024 | 3.55p | 3.89p | 3.50p | 3.75p | 1164007 |
| 01/08/2024 | 3.80p | 3.89p | 3.50p | 3.55p | 854141 |
| 31/07/2024 | 3.90p | 3.90p | 3.75p | 3.80p | 1181916 |
| 30/07/2024 | 3.90p | 3.90p | 3.84p | 3.90p | 564070 |
| 29/07/2024 | 3.85p | 4.00p | 3.83p | 3.90p | 826708 |
| 26/07/2024 | 3.95p | 4.00p | 3.83p | 3.85p | 1846411 |
| 25/07/2024 | 4.40p | 4.40p | 3.90p | 3.95p | 3704427 |
| 24/07/2024 | 4.40p | 4.48p | 4.30p | 4.40p | 522962 |
| 23/07/2024 | 4.65p | 4.88p | 4.30p | 4.40p | 746003 |
| 22/07/2024 | 4.63p | 5.00p | 4.31p | 4.65p | 935796 |
| 19/07/2024 | 4.85p | 4.85p | 4.37p | 4.63p | 298709 |
| 18/07/2024 | 4.95p | 5.00p | 4.30p | 4.75p | 1084884 |
| 17/07/2024 | 5.25p | 6.00p | 4.61p | 4.95p | 11161879 |
| 16/07/2024 | 4.05p | 5.30p | 4.05p | 5.00p | 5588631 |
| 15/07/2024 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 12/07/2024 | 3.85p | 3.90p | 3.70p | 3.90p | 622496 |
| 11/07/2024 | 3.90p | 4.10p | 3.85p | 3.85p | 338019 |
| 10/07/2024 | 4.15p | 4.15p | 3.65p | 3.90p | 457856 |
| 09/07/2024 | 3.35p | 4.35p | 3.35p | 4.15p | 2124615 |
| 08/07/2024 | 3.35p | 3.38p | 3.23p | 3.30p | 8614105 |
| 05/07/2024 | 3.35p | 3.35p | 3.20p | 3.30p | 70443 |
| 04/07/2024 | 3.30p | 3.50p | 3.11p | 3.30p | 187573 |
| 03/07/2024 | 3.38p | 3.40p | 3.26p | 3.30p | 331616 |
| 02/07/2024 | 3.50p | 3.50p | 3.21p | 3.38p | 730000 |
| 01/07/2024 | 3.65p | 3.69p | 3.30p | 3.50p | 580837 |
| 28/06/2024 | 3.70p | 3.90p | 3.40p | 3.65p | 556004 |
| 27/06/2024 | 3.70p | 3.89p | 3.52p | 3.60p | 1272097 |
| 26/06/2024 | 3.70p | 3.70p | 3.50p | 3.70p | 325000 |
| 25/06/2024 | 3.90p | 3.90p | 3.70p | 3.70p | 265567 |
| 24/06/2024 | 4.10p | 4.12p | 3.71p | 3.90p | 287734 |
| 21/06/2024 | 4.13p | 4.15p | 4.00p | 4.10p | 595619 |
| 20/06/2024 | 4.13p | 4.24p | 4.00p | 4.13p | 74455 |
| 19/06/2024 | 4.60p | 4.60p | 4.10p | 4.13p | 965176 |
| 18/06/2024 | 4.40p | 4.60p | 4.09p | 4.60p | 438757 |
| 17/06/2024 | 4.55p | 4.80p | 4.09p | 4.40p | 881307 |
| 14/06/2024 | 4.65p | 4.77p | 4.22p | 4.55p | 1067741 |
| 13/06/2024 | 3.75p | 5.49p | 3.75p | 4.65p | 8922211 |
| 12/06/2024 | 2.80p | 5.00p | 2.63p | 3.75p | 9056955 |
| 11/06/2024 | 2.85p | 2.99p | 2.85p | 2.85p | 57961 |
| 10/06/2024 | 2.80p | 3.00p | 2.80p | 2.85p | 288402 |
| 07/06/2024 | 2.80p | 2.89p | 2.80p | 2.80p | 208 |
| 06/06/2024 | 2.80p | 2.81p | 2.80p | 2.80p | 123063 |
| 05/06/2024 | 2.85p | 3.00p | 2.78p | 2.80p | 874155 |
| 04/06/2024 | 2.70p | 2.98p | 2.70p | 2.85p | 126081 |
| 03/06/2024 | 2.70p | 2.70p | 2.68p | 2.70p | 25108 |
| 31/05/2024 | 2.70p | 2.70p | 2.60p | 2.70p | 415 |
| 30/05/2024 | 2.70p | 2.80p | 2.60p | 2.70p | 305171 |
| 29/05/2024 | 2.75p | 2.80p | 2.63p | 2.70p | 151932 |
| 28/05/2024 | 3.05p | 3.05p | 2.37p | 2.70p | 3660817 |
| 24/05/2024 | 3.10p | 3.10p | 3.00p | 3.10p | 85527 |
| 23/05/2024 | 3.13p | 3.15p | 2.91p | 3.10p | 867207 |
| 22/05/2024 | 3.15p | 3.23p | 3.05p | 3.13p | 243583 |
| 21/05/2024 | 3.15p | 3.25p | 3.15p | 3.15p | 120000 |
| 20/05/2024 | 3.05p | 3.30p | 2.97p | 3.15p | 2023282 |
| 17/05/2024 | 2.95p | 3.05p | 2.86p | 3.05p | 922548 |
| 16/05/2024 | 2.78p | 3.07p | 2.66p | 2.95p | 1417371 |
| 15/05/2024 | 2.70p | 2.80p | 2.70p | 2.78p | 270686 |
| 14/05/2024 | 2.70p | 2.70p | 2.60p | 2.70p | 10000 |
| 13/05/2024 | 2.78p | 3.10p | 2.60p | 2.70p | 2178133 |
| 10/05/2024 | 3.20p | 3.20p | 2.75p | 2.78p | 1213964 |
| 09/05/2024 | 2.80p | 3.68p | 2.80p | 3.25p | 3469243 |
| 08/05/2024 | 2.60p | 2.96p | 2.55p | 2.80p | 1303746 |
| 07/05/2024 | 2.55p | 2.70p | 2.50p | 2.60p | 1663591 |
| 03/05/2024 | 2.50p | 2.59p | 2.46p | 2.55p | 1092880 |
| 02/05/2024 | 2.50p | 2.50p | 2.41p | 2.50p | 11156 |
| 01/05/2024 | 2.45p | 2.50p | 2.40p | 2.50p | 431154 |
| 30/04/2024 | 2.45p | 2.46p | 2.40p | 2.45p | 114017 |
| 29/04/2024 | 2.50p | 2.54p | 2.36p | 2.45p | 952687 |
| 26/04/2024 | 2.50p | 2.50p | 2.40p | 2.50p | 16696 |
| 25/04/2024 | 2.50p | 2.59p | 2.39p | 2.50p | 1910611 |
| 24/04/2024 | 2.50p | 2.50p | 2.40p | 2.50p | 506372 |
| 23/04/2024 | 2.55p | 2.55p | 2.50p | 2.55p | 185535 |
| 22/04/2024 | 2.65p | 2.65p | 2.50p | 2.55p | 550000 |
| 19/04/2024 | 2.70p | 2.70p | 2.52p | 2.65p | 474035 |
| 18/04/2024 | 2.73p | 2.84p | 2.62p | 2.70p | 403092 |
| 17/04/2024 | 2.40p | 2.89p | 2.40p | 2.73p | 1911257 |
| 16/04/2024 | 2.63p | 2.70p | 2.31p | 2.40p | 1201311 |
| 15/04/2024 | 2.50p | 2.75p | 2.50p | 2.63p | 3904319 |
| 12/04/2024 | 2.25p | 2.70p | 2.25p | 2.50p | 3683251 |
| 11/04/2024 | 2.23p | 2.27p | 2.17p | 2.23p | 170047 |
| 10/04/2024 | 2.23p | 2.25p | 2.15p | 2.23p | 2499811 |
| 09/04/2024 | 2.23p | 2.23p | 2.15p | 2.23p | 168294 |
| 08/04/2024 | 2.15p | 2.24p | 2.15p | 2.23p | 3009800 |
| 05/04/2024 | 2.15p | 2.18p | 2.10p | 2.15p | 1079504 |
| 04/04/2024 | 2.38p | 2.38p | 2.11p | 2.15p | 1794498 |
| 03/04/2024 | 2.08p | 2.47p | 2.08p | 2.33p | 4143089 |
| 02/04/2024 | 2.20p | 2.20p | 2.01p | 2.05p | 876727 |
| 28/03/2024 | 2.10p | 2.27p | 2.10p | 2.20p | 737517 |
| 27/03/2024 | 2.03p | 2.20p | 2.00p | 2.10p | 3155984 |
| 26/03/2024 | 2.08p | 2.08p | 2.03p | 2.03p | 273975 |
| 25/03/2024 | 2.05p | 2.10p | 2.05p | 2.08p | 611407 |
| 22/03/2024 | 2.05p | 2.07p | 2.00p | 2.05p | 250497 |
| 21/03/2024 | 2.08p | 2.10p | 2.05p | 2.05p | 600000 |
| 20/03/2024 | 2.08p | 2.08p | 2.08p | 2.08p | 140069 |
| 19/03/2024 | 2.08p | 2.08p | 2.05p | 2.08p | 129274 |
| 18/03/2024 | 2.08p | 2.08p | 2.05p | 2.08p | 18040 |
| 15/03/2024 | 2.08p | 2.08p | 2.05p | 2.08p | 522601 |
| 14/03/2024 | 2.08p | 2.08p | 2.05p | 2.08p | 600000 |
| 13/03/2024 | 2.08p | 2.10p | 2.05p | 2.08p | 262645 |
*Close Price adjusted for both dividends and splits