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
08/03/2022 22.00p 23.40p 21.24p 22.25p 367497
07/03/2022 21.00p 22.80p 20.10p 22.00p 494821
04/03/2022 21.00p 21.75p 20.51p 21.00p 1257700
03/03/2022 22.25p 22.50p 20.95p 21.00p 1238383
02/03/2022 24.00p 24.07p 22.30p 23.00p 466825
01/03/2022 24.25p 24.49p 23.75p 24.00p 223316
28/02/2022 24.00p 24.38p 23.56p 24.25p 554358
25/02/2022 24.00p 24.00p 23.66p 24.00p 133560
24/02/2022 24.00p 24.12p 23.18p 24.00p 475701
23/02/2022 24.50p 24.58p 23.85p 24.25p 701568
22/02/2022 24.75p 24.75p 23.60p 24.50p 513448
21/02/2022 25.00p 25.00p 24.51p 24.75p 317437
18/02/2022 25.00p 25.16p 24.50p 25.00p 641803
17/02/2022 25.50p 25.50p 24.75p 25.25p 127589
16/02/2022 25.25p 25.50p 25.05p 25.50p 142268
15/02/2022 25.25p 25.88p 25.05p 25.25p 675597
14/02/2022 26.50p 26.50p 25.12p 25.25p 476172
11/02/2022 26.50p 26.95p 25.66p 26.50p 528147
10/02/2022 26.25p 27.34p 26.06p 27.00p 646976
09/02/2022 26.50p 26.50p 24.76p 26.50p 1842981
08/02/2022 30.25p 32.46p 25.56p 26.50p 4422863
07/02/2022 29.00p 30.90p 28.00p 30.75p 819941
04/02/2022 29.50p 29.85p 27.93p 29.00p 1181910
03/02/2022 29.50p 30.40p 28.54p 29.50p 1343767
02/02/2022 26.50p 29.90p 26.50p 28.75p 1448219
01/02/2022 27.50p 27.96p 26.50p 26.50p 973961
31/01/2022 25.00p 28.49p 24.81p 27.50p 744207
28/01/2022 24.75p 25.30p 24.65p 25.00p 251153
27/01/2022 25.00p 25.00p 24.00p 24.75p 392252
26/01/2022 25.00p 25.40p 24.60p 25.25p 276076
25/01/2022 24.75p 25.40p 24.37p 25.00p 215414
24/01/2022 26.00p 26.12p 24.00p 24.75p 713409
21/01/2022 26.25p 26.45p 25.77p 26.00p 151547
20/01/2022 26.00p 26.45p 25.62p 26.25p 571792
19/01/2022 26.00p 26.00p 25.57p 26.00p 256590
18/01/2022 25.50p 26.00p 25.37p 26.00p 359021
17/01/2022 24.75p 25.65p 24.60p 25.50p 315809
14/01/2022 24.75p 24.95p 24.51p 24.75p 282017
13/01/2022 24.75p 25.40p 24.51p 24.75p 560703
12/01/2022 24.50p 25.29p 24.35p 24.85p 780834
10/01/2022 26.25p 26.45p 24.66p 25.00p 845894
07/01/2022 25.10p 26.42p 25.10p 26.25p 946413
06/01/2022 25.50p 25.50p 24.71p 25.10p 250055
05/01/2022 24.75p 25.29p 24.75p 25.25p 343423
04/01/2022 25.75p 26.20p 24.51p 24.75p 765416
03/01/2022 25.50p 26.40p 25.00p 25.75p 380148
31/12/2021 25.50p 26.40p 25.00p 25.75p 380148
30/12/2021 25.75p 26.00p 25.00p 25.50p 489884
29/12/2021 26.00p 26.40p 25.51p 25.75p 554468
28/12/2021 26.00p 26.30p 25.87p 26.00p 140411
27/12/2021 26.00p 26.30p 25.87p 26.00p 140411
24/12/2021 26.00p 26.30p 25.87p 26.00p 140411
23/12/2021 25.25p 26.50p 25.25p 26.00p 462461
22/12/2021 26.00p 26.00p 25.06p 25.25p 459725
21/12/2021 25.75p 26.14p 25.51p 26.00p 298489
20/12/2021 26.00p 26.00p 25.17p 25.50p 350189
17/12/2021 25.50p 26.40p 25.50p 26.00p 308067
16/12/2021 24.25p 26.39p 24.16p 25.50p 1237258
15/12/2021 25.25p 25.33p 24.10p 24.50p 414272
14/12/2021 26.50p 26.58p 25.22p 25.25p 550370
13/12/2021 25.50p 26.70p 25.41p 26.50p 585178
10/12/2021 25.25p 26.43p 25.05p 25.50p 1215700
09/12/2021 25.75p 26.23p 24.20p 25.25p 1038993
08/12/2021 26.40p 26.80p 25.49p 25.75p 483574
07/12/2021 26.40p 26.65p 26.13p 26.40p 306229
06/12/2021 27.00p 27.08p 26.27p 26.40p 830643
03/12/2021 27.25p 27.50p 26.24p 27.00p 610034
02/12/2021 28.25p 28.44p 27.12p 27.50p 715385
01/12/2021 27.25p 28.40p 26.71p 28.25p 822785
30/11/2021 26.75p 28.90p 26.00p 27.25p 1063062
29/11/2021 25.75p 27.47p 25.75p 26.75p 929514
26/11/2021 26.75p 26.75p 25.51p 25.75p 660437
25/11/2021 27.00p 27.30p 25.75p 26.75p 1273140
24/11/2021 25.50p 27.95p 25.50p 27.00p 1271320
23/11/2021 26.85p 27.35p 25.50p 25.50p 588167
22/11/2021 29.00p 29.25p 26.73p 26.85p 737432
19/11/2021 29.25p 30.44p 28.13p 29.00p 1348576
18/11/2021 28.25p 29.32p 27.13p 29.25p 584813
17/11/2021 27.00p 28.88p 27.00p 28.25p 1912105
16/11/2021 26.00p 27.90p 26.00p 27.00p 1258511
15/11/2021 25.25p 26.07p 24.75p 26.00p 951705
12/11/2021 24.75p 25.75p 24.61p 25.25p 662156
11/11/2021 25.75p 25.92p 24.50p 24.75p 454429
10/11/2021 26.10p 26.10p 24.51p 25.75p 1156959
09/11/2021 27.00p 27.00p 25.55p 26.10p 626912
08/11/2021 27.75p 28.40p 26.10p 27.00p 1555447
05/11/2021 26.75p 28.49p 26.70p 28.00p 1303813
04/11/2021 26.00p 27.80p 25.08p 26.75p 1946213
03/11/2021 24.00p 26.33p 23.81p 26.00p 1744107
02/11/2021 22.50p 24.50p 22.26p 24.00p 1219345
01/11/2021 21.25p 23.40p 21.25p 22.50p 1261763
29/10/2021 21.75p 21.84p 21.00p 21.25p 1708522
28/10/2021 22.75p 23.20p 21.00p 21.75p 2191960
27/10/2021 21.25p 22.90p 21.03p 22.75p 796413
26/10/2021 22.00p 22.50p 21.00p 21.25p 451855
25/10/2021 22.25p 22.75p 21.20p 22.00p 1548295
22/10/2021 23.00p 23.49p 22.10p 22.25p 1787372
21/10/2021 27.25p 27.25p 22.67p 23.00p 4901378
20/10/2021 26.25p 26.88p 25.13p 25.80p 1547499
19/10/2021 25.00p 27.97p 25.00p 26.25p 4126639
18/10/2021 23.50p 25.99p 23.26p 25.00p 2716423
15/10/2021 25.50p 25.89p 22.82p 23.50p 2413940
14/10/2021 21.50p 25.40p 21.50p 24.75p 5494170
13/10/2021 20.35p 22.70p 20.00p 21.00p 10687210
12/10/2021 21.00p 21.78p 20.25p 20.25p 2646940
11/10/2021 22.25p 22.25p 20.00p 21.15p 2270761
08/10/2021 22.75p 23.10p 22.00p 22.25p 663189
07/10/2021 22.50p 23.20p 22.00p 22.75p 564204
06/10/2021 22.25p 23.80p 22.10p 22.50p 2723806
05/10/2021 22.35p 22.58p 21.50p 22.25p 212937
04/10/2021 23.25p 23.25p 21.60p 22.35p 800587
01/10/2021 23.50p 23.50p 22.10p 23.25p 100261
30/09/2021 23.75p 24.39p 22.26p 23.50p 867308
29/09/2021 23.00p 23.00p 22.50p 22.75p 273918
28/09/2021 23.25p 23.25p 22.52p 23.00p 220136
27/09/2021 24.75p 25.75p 22.65p 23.25p 736622
24/09/2021 23.00p 25.75p 23.00p 24.75p 2241300
23/09/2021 22.25p 23.30p 22.25p 23.00p 373964
22/09/2021 23.50p 23.50p 22.12p 22.25p 94149
21/09/2021 22.25p 23.86p 22.25p 23.50p 437398
20/09/2021 23.75p 24.00p 22.21p 22.25p 468253
17/09/2021 24.00p 24.10p 22.85p 23.75p 324607
16/09/2021 24.25p 24.25p 23.50p 24.00p 454336
15/09/2021 24.75p 24.75p 24.00p 24.25p 261906
14/09/2021 24.75p 24.75p 24.50p 24.75p 270919
13/09/2021 24.10p 24.90p 24.10p 24.75p 288075
10/09/2021 24.25p 24.26p 23.62p 24.10p 306318
09/09/2021 26.50p 26.80p 24.00p 24.25p 907330
08/09/2021 25.85p 25.87p 25.53p 25.75p 174956
07/09/2021 26.50p 26.50p 25.64p 25.85p 401844
06/09/2021 26.50p 26.50p 26.03p 26.50p 78085
03/09/2021 26.50p 26.50p 25.69p 26.50p 520931
02/09/2021 26.25p 26.98p 26.00p 26.50p 802204
01/09/2021 26.10p 26.48p 25.95p 26.25p 233268
31/08/2021 26.10p 26.16p 25.70p 26.10p 239528
30/08/2021 26.00p 26.10p 25.70p 26.10p 22902
27/08/2021 26.00p 26.10p 25.70p 26.10p 22902
26/08/2021 26.40p 26.80p 25.55p 26.00p 472550
25/08/2021 26.40p 26.40p 25.84p 26.15p 71852
24/08/2021 25.25p 26.34p 25.10p 26.15p 251547
23/08/2021 25.50p 25.50p 24.57p 25.25p 268306
20/08/2021 25.10p 25.89p 25.02p 25.75p 167606
19/08/2021 25.75p 25.98p 24.58p 25.10p 643455
18/08/2021 26.50p 26.50p 25.50p 25.75p 509082
17/08/2021 27.50p 27.50p 26.00p 26.25p 454012
16/08/2021 27.50p 27.50p 26.60p 27.25p 130810
13/08/2021 27.50p 27.67p 27.16p 27.50p 150945
12/08/2021 27.75p 27.79p 27.16p 27.50p 172000
11/08/2021 27.75p 27.84p 27.50p 27.75p 94829
10/08/2021 27.25p 27.99p 27.18p 27.75p 342026
09/08/2021 29.25p 29.25p 27.02p 27.25p 441850
06/08/2021 28.25p 29.00p 28.25p 29.00p 286982
05/08/2021 28.00p 28.72p 27.13p 28.25p 499807
04/08/2021 27.75p 28.00p 26.86p 27.50p 833551
03/08/2021 28.75p 29.06p 26.50p 27.75p 999234
02/08/2021 29.00p 29.06p 28.05p 28.75p 177135
30/07/2021 30.00p 30.00p 28.60p 29.00p 599740
29/07/2021 30.00p 30.50p 29.82p 30.00p 998343
28/07/2021 30.00p 30.20p 29.65p 30.00p 608462
27/07/2021 30.00p 30.38p 29.70p 30.00p 3362918
26/07/2021 29.00p 30.50p 29.00p 30.00p 470527
23/07/2021 27.75p 29.76p 27.75p 29.00p 1638728
22/07/2021 27.75p 28.00p 27.71p 27.75p 546942
21/07/2021 28.10p 28.53p 27.50p 27.75p 583943
20/07/2021 30.75p 31.00p 27.70p 28.10p 1179905
19/07/2021 30.75p 31.20p 30.18p 30.50p 394143
16/07/2021 30.50p 30.92p 30.02p 30.75p 371216
15/07/2021 31.50p 31.59p 30.22p 30.50p 363094
14/07/2021 30.75p 31.70p 30.75p 31.50p 232421
13/07/2021 31.25p 31.25p 30.24p 30.75p 86180
12/07/2021 31.25p 31.25p 30.50p 31.25p 169403
09/07/2021 30.75p 31.55p 30.30p 31.25p 205535
08/07/2021 31.60p 31.90p 30.25p 30.75p 242146
07/07/2021 29.50p 31.99p 29.35p 31.60p 987993
06/07/2021 29.50p 29.50p 28.66p 29.50p 253659
05/07/2021 30.00p 30.05p 29.10p 29.50p 139604
02/07/2021 30.00p 30.20p 29.67p 30.00p 144022
01/07/2021 30.50p 30.50p 29.10p 30.00p 533945
30/06/2021 31.25p 31.25p 30.00p 30.50p 181656
29/06/2021 32.25p 32.25p 31.15p 31.25p 309759
28/06/2021 31.25p 32.40p 30.70p 32.25p 482012
25/06/2021 29.75p 31.89p 29.75p 31.25p 884277
24/06/2021 30.50p 30.68p 28.81p 29.75p 848157
23/06/2021 30.50p 30.94p 30.50p 30.75p 441568
22/06/2021 31.75p 31.90p 30.52p 30.65p 399707
21/06/2021 33.25p 33.25p 31.50p 32.00p 417289
18/06/2021 32.25p 33.25p 32.00p 33.25p 427185
17/06/2021 33.50p 34.00p 32.02p 32.25p 484317
16/06/2021 32.75p 34.70p 32.15p 33.50p 4083347
15/06/2021 32.75p 32.88p 32.00p 32.75p 117012
14/06/2021 33.00p 33.25p 32.00p 32.75p 156947
11/06/2021 32.50p 33.43p 32.00p 33.00p 369583
10/06/2021 33.60p 33.60p 32.00p 32.50p 270666
09/06/2021 33.85p 33.99p 33.20p 33.60p 273303
08/06/2021 32.75p 33.95p 32.50p 33.85p 320035
07/06/2021 33.50p 33.98p 32.00p 32.60p 1082397
04/06/2021 32.50p 32.88p 32.07p 32.75p 136870
03/06/2021 33.00p 33.00p 32.00p 32.50p 85242
02/06/2021 33.00p 33.50p 32.51p 33.00p 255483
01/06/2021 32.25p 33.40p 32.25p 33.00p 742288

*Close Price adjusted for both dividends and splits