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
25/04/2014 0.63p 0.63p 0.60p 0.61p 14036
24/04/2014 0.64p 0.66p 0.60p 0.63p 50577
23/04/2014 0.60p 0.65p 0.55p 0.64p 67090
22/04/2014 0.57p 0.58p 0.51p 0.55p 60057
17/04/2014 0.57p 0.57p 0.55p 0.57p 38165
16/04/2014 0.47p 0.60p 0.44p 0.57p 55450
15/04/2014 0.45p 0.48p 0.45p 0.47p 6300
14/04/2014 0.45p 0.45p 0.42p 0.45p 160952
11/04/2014 0.38p 0.45p 0.38p 0.45p 114090
10/04/2014 0.36p 0.38p 0.36p 0.36p 13250
09/04/2014 0.36p 0.37p 0.34p 0.36p 49117
08/04/2014 0.36p 0.36p 0.35p 0.36p 1871
07/04/2014 0.36p 0.36p 0.35p 0.36p 40550
04/04/2014 0.37p 0.37p 0.35p 0.36p 11250
03/04/2014 0.37p 0.40p 0.36p 0.40p 6000
02/04/2014 0.37p 0.37p 0.37p 0.37p 0
01/04/2014 0.37p 0.37p 0.37p 0.37p 3737
31/03/2014 0.43p 0.43p 0.36p 0.37p 45113
28/03/2014 0.43p 0.44p 0.40p 0.41p 0
27/03/2014 0.44p 0.44p 0.42p 0.43p 15480
26/03/2014 0.43p 0.44p 0.43p 0.44p 11534
25/03/2014 0.47p 0.47p 0.42p 0.43p 49705
24/03/2014 0.47p 0.49p 0.44p 0.47p 32508
21/03/2014 0.44p 0.45p 0.43p 0.44p 16000
20/03/2014 0.44p 0.44p 0.43p 0.44p 1894
19/03/2014 0.45p 0.45p 0.41p 0.44p 5500
18/03/2014 0.45p 0.45p 0.44p 0.45p 5084
17/03/2014 0.45p 0.47p 0.44p 0.47p 9973
14/03/2014 0.45p 0.45p 0.44p 0.45p 30500
13/03/2014 0.45p 0.46p 0.44p 0.45p 14978
12/03/2014 0.45p 0.45p 0.44p 0.45p 14867
11/03/2014 0.45p 0.47p 0.44p 0.45p 0
10/03/2014 0.44p 0.47p 0.44p 0.45p 34500
07/03/2014 0.43p 0.45p 0.41p 0.44p 29342
06/03/2014 0.43p 0.44p 0.40p 0.43p 60325
05/03/2014 0.41p 0.45p 0.41p 0.43p 33035
04/03/2014 0.41p 0.41p 0.39p 0.41p 0
03/03/2014 0.39p 0.41p 0.39p 0.41p 7000
28/02/2014 0.39p 0.40p 0.38p 0.39p 19143
27/02/2014 0.39p 0.39p 0.38p 0.39p 4290
26/02/2014 0.39p 0.39p 0.38p 0.39p 1557
25/02/2014 0.43p 0.43p 0.38p 0.39p 40611
24/02/2014 0.43p 0.43p 0.40p 0.43p 0
21/02/2014 0.43p 0.43p 0.40p 0.43p 26250
20/02/2014 0.43p 0.43p 0.43p 0.43p 30308
19/02/2014 0.45p 0.45p 0.42p 0.43p 10000
18/02/2014 0.45p 0.45p 0.44p 0.45p 49608
17/02/2014 0.44p 0.44p 0.43p 0.44p 0
14/02/2014 0.44p 0.44p 0.43p 0.44p 12500
13/02/2014 0.44p 0.44p 0.43p 0.44p 1500
12/02/2014 0.44p 0.44p 0.43p 0.44p 6000
11/02/2014 0.44p 0.44p 0.43p 0.44p 3067
10/02/2014 0.45p 0.45p 0.44p 0.44p 10100
07/02/2014 0.39p 0.45p 0.39p 0.45p 34013
06/02/2014 0.38p 0.39p 0.37p 0.39p 12539
05/02/2014 0.37p 0.38p 0.37p 0.38p 5000
04/02/2014 0.36p 0.37p 0.36p 0.37p 22000
03/02/2014 0.36p 0.36p 0.33p 0.36p 5000
31/01/2014 0.36p 0.36p 0.35p 0.36p 25500
30/01/2014 0.36p 0.36p 0.36p 0.36p 410
29/01/2014 0.36p 0.36p 0.35p 0.36p 1250
28/01/2014 0.36p 0.36p 0.36p 0.36p 3774
27/01/2014 0.36p 0.36p 0.36p 0.36p 1633
24/01/2014 0.36p 0.36p 0.34p 0.36p 170000
23/01/2014 0.36p 0.36p 0.34p 0.36p 170000
22/01/2014 0.37p 0.37p 0.34p 0.36p 214454
21/01/2014 0.36p 0.37p 0.36p 0.37p 5300
20/01/2014 0.36p 0.36p 0.35p 0.36p 1651
17/01/2014 0.36p 0.36p 0.35p 0.36p 10880
16/01/2014 0.36p 0.37p 0.35p 0.36p 0
15/01/2014 0.36p 0.37p 0.35p 0.36p 0
14/01/2014 0.37p 0.37p 0.35p 0.36p 4500
13/01/2014 0.36p 0.37p 0.36p 0.37p 12708
10/01/2014 0.33p 0.33p 0.27p 0.32p 67856
09/01/2014 0.36p 0.36p 0.31p 0.33p 11490
08/01/2014 0.36p 0.36p 0.35p 0.36p 2810
07/01/2014 0.37p 0.37p 0.35p 0.36p 5659
06/01/2014 0.37p 0.41p 0.37p 0.37p 0
03/01/2014 0.41p 0.41p 0.38p 0.38p 2114
02/01/2014 0.41p 0.42p 0.40p 0.41p 10290
31/12/2013 0.42p 0.45p 0.40p 0.42p 0
30/12/2013 0.42p 0.45p 0.40p 0.42p 0
27/12/2013 0.42p 0.42p 0.40p 0.42p 1250
24/12/2013 0.42p 0.42p 0.41p 0.42p 0
23/12/2013 0.42p 0.42p 0.41p 0.42p 0
20/12/2013 0.41p 0.42p 0.41p 0.42p 2500
19/12/2013 0.42p 0.42p 0.40p 0.41p 2545
18/12/2013 0.43p 0.44p 0.42p 0.42p 0
17/12/2013 0.43p 0.44p 0.42p 0.43p 0
16/12/2013 0.44p 0.44p 0.42p 0.43p 5250
13/12/2013 0.45p 0.45p 0.44p 0.44p 0
12/12/2013 0.44p 0.44p 0.44p 0.44p 6520
11/12/2013 0.44p 0.45p 0.44p 0.45p 2500
10/12/2013 0.47p 0.47p 0.40p 0.44p 15145
09/12/2013 0.50p 0.50p 0.43p 0.47p 12999
06/12/2013 0.50p 0.50p 0.47p 0.49p 1250
05/12/2013 0.52p 0.52p 0.48p 0.50p 3067
04/12/2013 0.52p 0.52p 0.50p 0.52p 448
03/12/2013 0.52p 0.53p 0.45p 0.52p 6773
02/12/2013 0.52p 0.53p 0.52p 0.52p 5247
29/11/2013 0.47p 0.54p 0.47p 0.52p 31071
28/11/2013 0.43p 0.48p 0.42p 0.47p 25014
27/11/2013 0.42p 0.43p 0.39p 0.43p 14713
26/11/2013 0.42p 0.42p 0.42p 0.42p 1190
25/11/2013 0.41p 0.42p 0.38p 0.42p 5012
22/11/2013 0.42p 0.42p 0.39p 0.41p 10418
21/11/2013 0.38p 0.42p 0.38p 0.42p 18768
20/11/2013 0.38p 0.38p 0.37p 0.38p 400
19/11/2013 0.38p 0.38p 0.38p 0.38p 0
18/11/2013 0.38p 0.38p 0.38p 0.38p 784
15/11/2013 0.38p 0.38p 0.37p 0.38p 0
14/11/2013 0.37p 0.38p 0.37p 0.38p 4463
13/11/2013 0.37p 0.38p 0.37p 0.37p 750
12/11/2013 0.37p 0.38p 0.37p 0.37p 250
11/11/2013 0.36p 0.37p 0.36p 0.37p 13165
08/11/2013 0.37p 0.37p 0.36p 0.36p 3836
07/11/2013 0.37p 0.38p 0.36p 0.37p 71730
06/11/2013 0.37p 0.38p 0.37p 0.37p 0
05/11/2013 0.38p 0.38p 0.37p 0.38p 5370
04/11/2013 0.38p 0.39p 0.37p 0.38p 8785
01/11/2013 0.38p 0.38p 0.38p 0.38p 5000
31/10/2013 0.38p 0.38p 0.36p 0.38p 4306
30/10/2013 0.38p 0.38p 0.36p 0.38p 2225
29/10/2013 0.38p 0.38p 0.36p 0.38p 6086
28/10/2013 0.38p 0.38p 0.37p 0.38p 56400
25/10/2013 0.37p 0.38p 0.36p 0.38p 23923
24/10/2013 0.37p 0.38p 0.36p 0.37p 14343
23/10/2013 0.37p 0.38p 0.37p 0.37p 0
22/10/2013 0.38p 0.38p 0.37p 0.37p 11938
21/10/2013 0.38p 0.38p 0.37p 0.38p 8111
18/10/2013 0.38p 0.38p 0.37p 0.38p 0
17/10/2013 0.38p 0.38p 0.37p 0.38p 15262
16/10/2013 0.38p 0.42p 0.37p 0.38p 0
15/10/2013 0.42p 0.42p 0.37p 0.38p 17539
14/10/2013 0.35p 0.40p 0.34p 0.38p 79876
11/10/2013 0.32p 0.35p 0.31p 0.35p 110758
10/10/2013 0.32p 0.32p 0.26p 0.32p 75979
09/10/2013 0.32p 0.36p 0.31p 0.36p 33375
08/10/2013 0.32p 0.32p 0.31p 0.32p 5000
07/10/2013 0.33p 0.33p 0.32p 0.32p 14400
04/10/2013 0.33p 0.33p 0.30p 0.33p 64859
03/10/2013 0.38p 0.38p 0.27p 0.33p 212597
02/10/2013 0.43p 0.43p 0.30p 0.38p 47250
01/10/2013 0.43p 0.43p 0.40p 0.43p 3038
30/09/2013 0.43p 0.43p 0.41p 0.43p 6448
27/09/2013 0.38p 0.40p 0.38p 0.38p 13683
26/09/2013 0.44p 0.46p 0.38p 0.38p 43276
25/09/2013 0.43p 0.44p 0.42p 0.44p 13250
24/09/2013 0.45p 0.45p 0.43p 0.43p 650
23/09/2013 0.47p 0.47p 0.42p 0.45p 8700
20/09/2013 0.47p 0.48p 0.47p 0.47p 1652
19/09/2013 0.43p 0.47p 0.43p 0.47p 6485
18/09/2013 0.47p 0.50p 0.47p 0.47p 59125
17/09/2013 0.50p 0.50p 0.48p 0.50p 2750
16/09/2013 0.55p 0.55p 0.50p 0.50p 12831
13/09/2013 0.55p 0.57p 0.52p 0.55p 0
12/09/2013 0.52p 0.57p 0.52p 0.55p 5642
11/09/2013 0.52p 0.55p 0.46p 0.55p 4871
10/09/2013 0.52p 0.56p 0.50p 0.52p 850
09/09/2013 0.50p 0.56p 0.50p 0.52p 45220
06/09/2013 0.50p 0.54p 0.50p 0.50p 95
05/09/2013 0.50p 0.52p 0.50p 0.50p 592
04/09/2013 0.52p 0.56p 0.47p 0.50p 5819
03/09/2013 0.52p 0.58p 0.49p 0.52p 18264
02/09/2013 0.52p 0.58p 0.48p 0.52p 10259
30/08/2013 0.52p 0.58p 0.52p 0.52p 4881
29/08/2013 0.52p 0.58p 0.52p 0.52p 3652
28/08/2013 0.55p 0.62p 0.45p 0.55p 66396
27/08/2013 0.60p 0.60p 0.55p 0.55p 238
23/08/2013 0.60p 0.60p 0.59p 0.60p 2625
22/08/2013 0.60p 0.60p 0.55p 0.60p 0
21/08/2013 0.60p 0.60p 0.55p 0.60p 26375
20/08/2013 0.60p 0.60p 0.55p 0.60p 2463
19/08/2013 0.57p 0.57p 0.57p 0.57p 1500
16/08/2013 0.57p 0.57p 0.56p 0.57p 1160
15/08/2013 0.57p 0.57p 0.56p 0.57p 0
14/08/2013 0.57p 0.57p 0.56p 0.57p 0
13/08/2013 0.57p 0.57p 0.56p 0.57p 1000
12/08/2013 0.60p 0.60p 0.55p 0.57p 4366
09/08/2013 0.60p 0.60p 0.55p 0.60p 3583
08/08/2013 0.60p 0.60p 0.55p 0.60p 16830
07/08/2013 0.60p 0.65p 0.57p 0.65p 1834
06/08/2013 0.55p 0.60p 0.51p 0.60p 2650
05/08/2013 0.55p 0.55p 0.55p 0.55p 0
02/08/2013 0.55p 0.55p 0.55p 0.55p 25000
01/08/2013 0.55p 0.55p 0.50p 0.55p 100
31/07/2013 0.55p 0.55p 0.51p 0.55p 0
30/07/2013 0.55p 0.55p 0.51p 0.55p 1343
29/07/2013 0.60p 0.60p 0.55p 0.55p 3713
26/07/2013 0.60p 0.62p 0.60p 0.60p 0
25/07/2013 0.60p 0.62p 0.60p 0.60p 250
24/07/2013 0.60p 0.65p 0.56p 0.60p 0
23/07/2013 0.60p 0.63p 0.56p 0.60p 3879
22/07/2013 0.60p 0.65p 0.55p 0.60p 46043
19/07/2013 0.63p 0.63p 0.55p 0.60p 3955
18/07/2013 0.63p 0.63p 0.60p 0.63p 539
17/07/2013 0.63p 0.63p 0.60p 0.63p 1895
16/07/2013 0.63p 0.65p 0.63p 0.63p 66500
15/07/2013 0.63p 0.63p 0.60p 0.63p 12500
12/07/2013 0.63p 0.65p 0.61p 0.63p 17291

*Close Price adjusted for both dividends and splits