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
10/04/2018 0.28p 0.28p 0.26p 0.27p 19154
09/04/2018 0.28p 0.28p 0.26p 0.28p 2500
06/04/2018 0.28p 0.28p 0.28p 0.28p 3707
05/04/2018 0.28p 0.28p 0.26p 0.28p 2336
04/04/2018 0.29p 0.29p 0.28p 0.28p 48351
03/04/2018 0.29p 0.29p 0.29p 0.29p 19725
29/03/2018 0.31p 0.31p 0.28p 0.29p 15973
28/03/2018 0.31p 0.31p 0.30p 0.31p 18092
27/03/2018 0.31p 0.32p 0.31p 0.31p 63029
26/03/2018 0.31p 0.31p 0.31p 0.31p 0
23/03/2018 0.31p 0.31p 0.31p 0.31p 0
22/03/2018 0.31p 0.31p 0.31p 0.31p 0
21/03/2018 0.33p 0.33p 0.30p 0.31p 30206
20/03/2018 0.34p 0.34p 0.32p 0.34p 63384
19/03/2018 0.33p 0.34p 0.33p 0.34p 1003
16/03/2018 0.35p 0.35p 0.32p 0.33p 20000
15/03/2018 0.35p 0.35p 0.35p 0.35p 0
14/03/2018 0.35p 0.35p 0.35p 0.35p 0
13/03/2018 0.35p 0.35p 0.34p 0.35p 2500
12/03/2018 0.35p 0.35p 0.34p 0.35p 55000
09/03/2018 0.35p 0.35p 0.34p 0.35p 7500
08/03/2018 0.36p 0.36p 0.34p 0.35p 42074
07/03/2018 0.36p 0.36p 0.36p 0.36p 0
06/03/2018 0.36p 0.37p 0.36p 0.36p 5205
05/03/2018 0.36p 0.36p 0.36p 0.36p 2873
02/03/2018 0.36p 0.36p 0.36p 0.36p 4058
01/03/2018 0.36p 0.37p 0.36p 0.36p 2006
28/02/2018 0.36p 0.36p 0.36p 0.36p 5000
27/02/2018 0.36p 0.37p 0.36p 0.36p 1482
26/02/2018 0.36p 0.37p 0.36p 0.36p 1729
23/02/2018 0.36p 0.36p 0.36p 0.36p 0
22/02/2018 0.36p 0.36p 0.36p 0.36p 0
21/02/2018 0.36p 0.37p 0.36p 0.36p 1355
20/02/2018 0.37p 0.37p 0.36p 0.36p 15000
19/02/2018 0.37p 0.37p 0.36p 0.37p 1464
16/02/2018 0.42p 0.42p 0.36p 0.37p 11105
15/02/2018 0.42p 0.42p 0.42p 0.42p 0
14/02/2018 0.42p 0.42p 0.42p 0.42p 0
13/02/2018 0.41p 0.42p 0.40p 0.42p 17645
12/02/2018 0.41p 0.41p 0.40p 0.41p 2199
09/02/2018 0.41p 0.41p 0.41p 0.41p 0
08/02/2018 0.41p 0.41p 0.41p 0.41p 0
07/02/2018 0.41p 0.41p 0.40p 0.41p 283
06/02/2018 0.41p 0.43p 0.41p 0.41p 0
05/02/2018 0.44p 0.46p 0.40p 0.43p 39500
02/02/2018 0.42p 0.43p 0.41p 0.42p 14261
01/02/2018 0.42p 0.42p 0.42p 0.42p 0
31/01/2018 0.42p 0.42p 0.42p 0.42p 0
30/01/2018 0.42p 0.43p 0.42p 0.42p 5000
29/01/2018 0.41p 0.43p 0.41p 0.42p 10000
26/01/2018 0.41p 0.42p 0.38p 0.41p 5240
25/01/2018 0.42p 0.42p 0.38p 0.41p 5837
24/01/2018 0.41p 0.43p 0.40p 0.42p 6178
23/01/2018 0.41p 0.41p 0.41p 0.41p 0
22/01/2018 0.41p 0.44p 0.41p 0.41p 2500
19/01/2018 0.41p 0.41p 0.38p 0.41p 5000
18/01/2018 0.41p 0.41p 0.38p 0.41p 2000
17/01/2018 0.40p 0.41p 0.40p 0.41p 3600
16/01/2018 0.40p 0.40p 0.40p 0.40p -5694
15/01/2018 0.41p 0.41p 0.38p 0.40p 8103
12/01/2018 0.41p 0.44p 0.41p 0.41p 1150
11/01/2018 0.42p 0.42p 0.40p 0.41p 1480
10/01/2018 0.42p 0.42p 0.40p 0.42p 2531
09/01/2018 0.42p 0.42p 0.42p 0.42p 0
08/01/2018 0.42p 0.42p 0.40p 0.42p 3043
05/01/2018 0.42p 0.44p 0.42p 0.42p 167
04/01/2018 0.42p 0.44p 0.40p 0.42p 6429
03/01/2018 0.43p 0.43p 0.40p 0.42p 31002
02/01/2018 0.42p 0.44p 0.42p 0.43p 9035
29/12/2017 0.42p 0.42p 0.42p 0.42p 0
28/12/2017 0.42p 0.42p 0.40p 0.42p 1236
27/12/2017 0.42p 0.44p 0.42p 0.42p 25275
22/12/2017 0.41p 0.42p 0.40p 0.42p 6128
21/12/2017 0.41p 0.42p 0.38p 0.41p 2950
20/12/2017 0.38p 0.41p 0.37p 0.41p 17764
19/12/2017 0.35p 0.38p 0.34p 0.38p 28101
18/12/2017 0.35p 0.36p 0.34p 0.35p 12500
15/12/2017 0.38p 0.38p 0.34p 0.35p 95982
14/12/2017 0.41p 0.41p 0.36p 0.38p 13449
13/12/2017 0.43p 0.43p 0.40p 0.41p 9264
12/12/2017 0.43p 0.43p 0.43p 0.43p 0
11/12/2017 0.43p 0.43p 0.40p 0.43p 8873
08/12/2017 0.41p 0.41p 0.38p 0.41p 100
07/12/2017 0.41p 0.44p 0.38p 0.41p 531
06/12/2017 0.41p 0.43p 0.38p 0.41p 1473
05/12/2017 0.41p 0.42p 0.38p 0.41p 8408
04/12/2017 0.41p 0.41p 0.38p 0.41p 83
01/12/2017 0.41p 0.42p 0.41p 0.41p 1250
30/11/2017 0.41p 0.43p 0.38p 0.41p 6552
29/11/2017 0.40p 0.43p 0.40p 0.41p 1250
28/11/2017 0.38p 0.40p 0.38p 0.40p 12500
27/11/2017 0.38p 0.40p 0.37p 0.38p 9988
24/11/2017 0.38p 0.39p 0.38p 0.38p 2500
23/11/2017 0.38p 0.38p 0.38p 0.38p 0
22/11/2017 0.38p 0.38p 0.37p 0.38p 2500
21/11/2017 0.38p 0.39p 0.37p 0.38p 6514
20/11/2017 0.38p 0.40p 0.36p 0.38p 250
17/11/2017 0.38p 0.38p 0.38p 0.38p 0
16/11/2017 0.38p 0.39p 0.36p 0.38p 24302
15/11/2017 0.36p 0.38p 0.36p 0.38p 28250
14/11/2017 0.36p 0.36p 0.36p 0.36p 0
13/11/2017 0.40p 0.40p 0.36p 0.36p 15962
10/11/2017 0.40p 0.40p 0.39p 0.40p 1500
09/11/2017 0.40p 0.43p 0.40p 0.40p 0
08/11/2017 0.40p 0.40p 0.39p 0.40p 7023
07/11/2017 0.39p 0.41p 0.39p 0.40p 16561
06/11/2017 0.39p 0.40p 0.38p 0.39p 17839
03/11/2017 0.37p 0.40p 0.37p 0.38p 10109
02/11/2017 0.38p 0.40p 0.37p 0.37p 8753
01/11/2017 0.38p 0.38p 0.36p 0.38p 11723
31/10/2017 0.38p 0.38p 0.38p 0.38p 0
30/10/2017 0.38p 0.38p 0.36p 0.38p 10494
27/10/2017 0.38p 0.40p 0.37p 0.38p 18694
26/10/2017 0.38p 0.38p 0.36p 0.38p 17500
25/10/2017 0.36p 0.39p 0.36p 0.38p 75533
24/10/2017 0.36p 0.36p 0.36p 0.36p 3220
23/10/2017 0.38p 0.40p 0.36p 0.36p 26766
20/10/2017 0.38p 0.39p 0.38p 0.38p 4501
19/10/2017 0.41p 0.42p 0.38p 0.38p 4952
18/10/2017 0.44p 0.44p 0.37p 0.38p 47622
17/10/2017 0.44p 0.44p 0.40p 0.44p 1000
16/10/2017 0.44p 0.44p 0.41p 0.44p 1065
13/10/2017 0.44p 0.44p 0.44p 0.44p 300
12/10/2017 0.44p 0.44p 0.44p 0.44p 3180
11/10/2017 0.42p 0.45p 0.42p 0.44p 24588
10/10/2017 0.42p 0.42p 0.42p 0.42p 3880
09/10/2017 0.42p 0.42p 0.40p 0.42p 4916
06/10/2017 0.40p 0.41p 0.38p 0.40p 3794
05/10/2017 0.43p 0.44p 0.38p 0.40p 38755
04/10/2017 0.41p 0.43p 0.38p 0.43p 34216
03/10/2017 0.41p 0.41p 0.38p 0.38p 12596
02/10/2017 0.41p 0.42p 0.41p 0.41p 1250
29/09/2017 0.41p 0.41p 0.40p 0.41p 41262
28/09/2017 0.41p 0.41p 0.41p 0.41p 15489
27/09/2017 0.40p 0.47p 0.38p 0.41p 74085
26/09/2017 0.47p 0.47p 0.47p 0.47p 0
25/09/2017 0.47p 0.47p 0.47p 0.47p 0
22/09/2017 0.49p 0.49p 0.47p 0.47p 11250
21/09/2017 0.49p 0.49p 0.49p 0.49p 12944
20/09/2017 0.49p 0.49p 0.49p 0.49p 0
19/09/2017 0.48p 0.49p 0.48p 0.49p 11126
18/09/2017 0.48p 0.48p 0.47p 0.48p 3257
15/09/2017 0.47p 0.47p 0.47p 0.47p 0
14/09/2017 0.47p 0.47p 0.47p 0.47p 325
13/09/2017 0.45p 0.47p 0.45p 0.47p 20295
12/09/2017 0.45p 0.45p 0.45p 0.45p 0
11/09/2017 0.45p 0.45p 0.45p 0.45p 21000
08/09/2017 0.45p 0.45p 0.45p 0.45p 1242
07/09/2017 0.45p 0.45p 0.45p 0.45p 785
06/09/2017 0.45p 0.45p 0.45p 0.45p 625
05/09/2017 0.45p 0.48p 0.45p 0.45p 0
04/09/2017 0.45p 0.47p 0.45p 0.45p 2073
01/09/2017 0.45p 0.45p 0.45p 0.45p 2500
31/08/2017 0.46p 0.46p 0.45p 0.45p 2014
30/08/2017 0.47p 0.47p 0.45p 0.46p 32256
29/08/2017 0.50p 0.50p 0.47p 0.47p 16422
25/08/2017 0.51p 0.51p 0.50p 0.50p 1500
24/08/2017 0.51p 0.51p 0.51p 0.51p 2961
23/08/2017 0.51p 0.51p 0.51p 0.51p 1025
22/08/2017 0.51p 0.51p 0.51p 0.51p 5000
21/08/2017 0.51p 0.51p 0.51p 0.51p 0
18/08/2017 0.51p 0.51p 0.51p 0.51p 1250
17/08/2017 0.51p 0.51p 0.51p 0.51p 250
16/08/2017 0.51p 0.51p 0.51p 0.51p 2400
15/08/2017 0.51p 0.51p 0.51p 0.51p 0
14/08/2017 0.51p 0.51p 0.51p 0.51p 5515
11/08/2017 0.51p 0.51p 0.51p 0.51p 1081
10/08/2017 0.51p 0.51p 0.51p 0.51p 1937
09/08/2017 0.51p 0.51p 0.51p 0.51p 0
08/08/2017 0.51p 0.51p 0.51p 0.51p 741
07/08/2017 0.51p 0.51p 0.51p 0.51p 3160
04/08/2017 0.51p 0.51p 0.51p 0.51p 8232
03/08/2017 0.51p 0.51p 0.51p 0.51p 1597
02/08/2017 0.51p 0.51p 0.51p 0.51p 0
01/08/2017 0.51p 0.51p 0.51p 0.51p 250
31/07/2017 0.54p 0.54p 0.51p 0.51p 1000
28/07/2017 0.54p 0.54p 0.54p 0.54p 11908
27/07/2017 0.55p 0.55p 0.54p 0.54p 7213
26/07/2017 0.54p 0.54p 0.54p 0.54p 400
25/07/2017 0.54p 0.54p 0.54p 0.54p 0
24/07/2017 0.54p 0.54p 0.54p 0.54p 1606
21/07/2017 0.54p 0.54p 0.54p 0.54p 0
20/07/2017 0.54p 0.54p 0.54p 0.54p 300
19/07/2017 0.54p 0.54p 0.54p 0.54p 219
18/07/2017 0.54p 0.54p 0.54p 0.54p 0
17/07/2017 0.54p 0.54p 0.54p 0.54p 0
14/07/2017 0.54p 0.54p 0.54p 0.54p 5545
13/07/2017 0.54p 0.54p 0.54p 0.54p 6826
12/07/2017 0.54p 0.54p 0.54p 0.54p 0
11/07/2017 0.55p 0.55p 0.54p 0.54p 2555
10/07/2017 0.55p 0.55p 0.55p 0.55p 180
07/07/2017 0.55p 0.55p 0.55p 0.55p 13329
06/07/2017 0.56p 0.57p 0.55p 0.55p 1942
05/07/2017 0.58p 0.58p 0.57p 0.57p 21920
04/07/2017 0.58p 0.58p 0.58p 0.58p 7040
03/07/2017 0.57p 0.58p 0.57p 0.58p 8440
30/06/2017 0.57p 0.57p 0.57p 0.57p 259
29/06/2017 0.57p 0.57p 0.57p 0.57p 4502
28/06/2017 0.63p 0.64p 0.57p 0.57p 11892
27/06/2017 0.56p 0.57p 0.56p 0.57p 14273

*Close Price adjusted for both dividends and splits