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
24/04/2017 0.70p 0.71p 0.68p 0.69p 16660
21/04/2017 0.68p 0.71p 0.68p 0.70p 74713
20/04/2017 0.68p 0.68p 0.65p 0.68p 5375
19/04/2017 0.68p 0.68p 0.68p 0.68p 50000
18/04/2017 0.67p 0.68p 0.66p 0.68p 4612
13/04/2017 0.67p 0.67p 0.64p 0.67p 39699
12/04/2017 0.65p 0.67p 0.65p 0.67p 5133
11/04/2017 0.65p 0.65p 0.64p 0.65p 1000
10/04/2017 0.65p 0.67p 0.63p 0.65p 98095
07/04/2017 0.62p 0.67p 0.62p 0.65p 22860
06/04/2017 0.60p 0.64p 0.60p 0.62p 26867
05/04/2017 0.60p 0.63p 0.59p 0.60p 18465
04/04/2017 0.58p 0.63p 0.57p 0.60p 10168
03/04/2017 0.58p 0.60p 0.58p 0.58p 4073
31/03/2017 0.58p 0.59p 0.58p 0.58p 5260
30/03/2017 0.58p 0.61p 0.58p 0.58p 0
29/03/2017 0.62p 0.62p 0.58p 0.58p 3941
28/03/2017 0.62p 0.62p 0.60p 0.62p 17750
27/03/2017 0.62p 0.62p 0.61p 0.62p 2295
24/03/2017 0.62p 0.62p 0.60p 0.62p 1310
23/03/2017 0.62p 0.62p 0.62p 0.62p 0
22/03/2017 0.62p 0.62p 0.61p 0.62p 10550
21/03/2017 0.62p 0.62p 0.61p 0.62p 229
20/03/2017 0.62p 0.62p 0.60p 0.62p 6210
17/03/2017 0.62p 0.63p 0.62p 0.62p 11842
16/03/2017 0.59p 0.63p 0.59p 0.62p 70081
15/03/2017 0.58p 0.60p 0.58p 0.59p 4664
14/03/2017 0.58p 0.60p 0.58p 0.58p 9688
13/03/2017 0.58p 0.60p 0.58p 0.58p 17704
10/03/2017 0.58p 0.61p 0.58p 0.58p 30366
09/03/2017 0.58p 0.60p 0.58p 0.58p 10441
08/03/2017 0.58p 0.60p 0.58p 0.58p 1997
07/03/2017 0.57p 0.60p 0.57p 0.58p 6738
06/03/2017 0.57p 0.57p 0.57p 0.57p 0
03/03/2017 0.56p 0.58p 0.56p 0.57p 5300
02/03/2017 0.58p 0.58p 0.58p 0.58p 4785
01/03/2017 0.59p 0.59p 0.58p 0.58p 0
28/02/2017 0.59p 0.64p 0.57p 0.59p 29330
27/02/2017 0.57p 0.60p 0.57p 0.59p 12500
24/02/2017 0.58p 0.59p 0.57p 0.57p 26215
23/02/2017 0.56p 0.62p 0.54p 0.58p 51275
22/02/2017 0.57p 0.57p 0.54p 0.56p 36150
21/02/2017 0.59p 0.59p 0.53p 0.57p 136393
20/02/2017 0.67p 0.67p 0.58p 0.59p 74511
17/02/2017 0.75p 0.78p 0.64p 0.67p 72702
16/02/2017 0.64p 0.68p 0.63p 0.67p 55135
15/02/2017 0.64p 0.66p 0.63p 0.64p 74696
14/02/2017 0.65p 0.65p 0.64p 0.64p 31056
13/02/2017 0.67p 0.67p 0.65p 0.66p 10770
10/02/2017 0.67p 0.67p 0.65p 0.67p 48166
09/02/2017 0.67p 0.67p 0.65p 0.67p 20000
08/02/2017 0.67p 0.68p 0.65p 0.67p 45921
07/02/2017 0.65p 0.67p 0.65p 0.67p 13489
06/02/2017 0.64p 0.68p 0.64p 0.65p 19994
03/02/2017 0.64p 0.67p 0.64p 0.64p 53843
02/02/2017 0.64p 0.65p 0.64p 0.64p 11271
01/02/2017 0.64p 0.65p 0.64p 0.64p 28949
31/01/2017 0.64p 0.65p 0.64p 0.64p 1023
30/01/2017 0.64p 0.64p 0.64p 0.64p 6993
27/01/2017 0.65p 0.65p 0.64p 0.64p 52941
26/01/2017 0.67p 0.67p 0.66p 0.67p 3895
25/01/2017 0.67p 0.67p 0.66p 0.67p 6682
24/01/2017 0.72p 0.72p 0.66p 0.67p 24520
23/01/2017 0.73p 0.76p 0.70p 0.72p 89711
20/01/2017 0.67p 0.68p 0.66p 0.67p 22478
19/01/2017 0.68p 0.68p 0.67p 0.67p 31559
18/01/2017 0.69p 0.70p 0.63p 0.68p 53833
17/01/2017 0.69p 0.72p 0.68p 0.69p 5888
16/01/2017 0.68p 0.72p 0.68p 0.69p 37537
13/01/2017 0.72p 0.72p 0.67p 0.68p 41724
12/01/2017 0.72p 0.78p 0.67p 0.72p 114052
11/01/2017 0.61p 0.72p 0.61p 0.68p 15409
10/01/2017 0.62p 0.62p 0.61p 0.61p 27124
09/01/2017 0.62p 0.62p 0.62p 0.62p 0
06/01/2017 0.59p 0.62p 0.58p 0.62p 10423
05/01/2017 0.60p 0.60p 0.58p 0.59p 2250
04/01/2017 0.61p 0.61p 0.59p 0.60p 327
03/01/2017 0.61p 0.63p 0.59p 0.61p 1176
30/12/2016 0.61p 0.64p 0.61p 0.61p 1654
29/12/2016 0.61p 0.64p 0.61p 0.61p 31231
28/12/2016 0.61p 0.61p 0.61p 0.61p 0
23/12/2016 0.58p 0.61p 0.58p 0.61p 8278
22/12/2016 0.57p 0.61p 0.57p 0.58p 13154
21/12/2016 0.57p 0.57p 0.57p 0.57p 0
20/12/2016 0.57p 0.57p 0.57p 0.57p 0
19/12/2016 0.57p 0.59p 0.55p 0.57p 4680
16/12/2016 0.57p 0.57p 0.57p 0.57p 0
15/12/2016 0.55p 0.57p 0.55p 0.57p 20029
14/12/2016 0.56p 0.56p 0.54p 0.55p 6882
13/12/2016 0.56p 0.56p 0.56p 0.56p 0
12/12/2016 0.57p 0.57p 0.55p 0.56p 9104
09/12/2016 0.58p 0.60p 0.57p 0.57p 2500
08/12/2016 0.59p 0.59p 0.58p 0.58p 2500
07/12/2016 0.61p 0.61p 0.58p 0.60p 11056
06/12/2016 0.61p 0.61p 0.61p 0.61p 1750
05/12/2016 0.63p 0.64p 0.61p 0.61p 4012
02/12/2016 0.62p 0.63p 0.61p 0.61p 65000
01/12/2016 0.62p 0.63p 0.60p 0.62p 2750
30/11/2016 0.61p 0.62p 0.60p 0.61p 6338
29/11/2016 0.61p 0.61p 0.60p 0.61p 5500
28/11/2016 0.60p 0.62p 0.58p 0.61p 9126
25/11/2016 0.63p 0.63p 0.57p 0.60p 44532
24/11/2016 0.63p 0.63p 0.60p 0.63p 13250
23/11/2016 0.63p 0.64p 0.60p 0.63p 12999
22/11/2016 0.63p 0.65p 0.63p 0.63p 26482
21/11/2016 0.63p 0.63p 0.60p 0.63p 6293
18/11/2016 0.64p 0.64p 0.62p 0.63p 15151
17/11/2016 0.67p 0.67p 0.64p 0.64p 5394
16/11/2016 0.67p 0.67p 0.66p 0.67p 4000
15/11/2016 0.67p 0.67p 0.65p 0.67p 43
14/11/2016 0.67p 0.67p 0.67p 0.67p 143
11/11/2016 0.67p 0.68p 0.65p 0.67p 6785
10/11/2016 0.67p 0.68p 0.65p 0.67p 9081
09/11/2016 0.67p 0.68p 0.67p 0.67p 3008
08/11/2016 0.68p 0.69p 0.67p 0.67p 7994
07/11/2016 0.70p 0.70p 0.67p 0.68p 13186
04/11/2016 0.72p 0.72p 0.70p 0.70p 12485
03/11/2016 0.72p 0.72p 0.70p 0.72p 2898
02/11/2016 0.71p 0.74p 0.71p 0.72p 20747
01/11/2016 0.67p 0.72p 0.67p 0.71p 16386
31/10/2016 0.68p 0.69p 0.66p 0.67p 6327
28/10/2016 0.68p 0.68p 0.66p 0.68p 2684
27/10/2016 0.68p 0.68p 0.66p 0.68p 103
26/10/2016 0.68p 0.69p 0.66p 0.68p 30597
25/10/2016 0.68p 0.68p 0.67p 0.68p 2000
24/10/2016 0.68p 0.69p 0.66p 0.68p 9420
21/10/2016 0.68p 0.68p 0.68p 0.68p 5889
20/10/2016 0.70p 0.70p 0.67p 0.68p 44584
19/10/2016 0.68p 0.69p 0.65p 0.67p 78005
18/10/2016 0.72p 0.72p 0.67p 0.68p 23523
17/10/2016 0.65p 0.74p 0.65p 0.72p 46298
14/10/2016 0.63p 0.67p 0.63p 0.65p 23301
13/10/2016 0.62p 0.65p 0.62p 0.63p 38028
12/10/2016 0.65p 0.65p 0.60p 0.62p 52422
11/10/2016 0.65p 0.66p 0.64p 0.65p 15498
10/10/2016 0.69p 0.71p 0.64p 0.65p 25336
07/10/2016 0.73p 0.73p 0.69p 0.69p 24613
06/10/2016 0.73p 0.74p 0.72p 0.73p 39970
05/10/2016 0.73p 0.74p 0.72p 0.73p 10041
04/10/2016 0.76p 0.78p 0.73p 0.73p 8407
03/10/2016 0.72p 0.76p 0.72p 0.76p 27012
30/09/2016 0.74p 0.74p 0.68p 0.72p 25443
29/09/2016 0.72p 0.75p 0.72p 0.74p 111931
28/09/2016 0.79p 0.79p 0.74p 0.74p 46820
27/09/2016 0.83p 0.83p 0.73p 0.79p 56843
26/09/2016 0.85p 0.86p 0.82p 0.83p 12518
23/09/2016 0.92p 0.94p 0.84p 0.85p 75153
22/09/2016 0.97p 0.97p 0.90p 0.92p 74658
21/09/2016 0.95p 0.98p 0.92p 0.97p 176666
20/09/2016 0.90p 0.94p 0.89p 0.91p 83605
19/09/2016 0.85p 0.91p 0.85p 0.90p 129620
16/09/2016 0.79p 0.87p 0.79p 0.85p 88686
15/09/2016 0.83p 0.83p 0.76p 0.79p 39582
14/09/2016 0.75p 0.86p 0.75p 0.84p 114214
13/09/2016 0.68p 0.76p 0.68p 0.75p 215654
12/09/2016 0.62p 0.69p 0.62p 0.68p 167386
09/09/2016 0.57p 0.63p 0.56p 0.62p 156058
08/09/2016 0.62p 0.63p 0.56p 0.57p 13959
07/09/2016 0.57p 0.63p 0.55p 0.62p 148388
06/09/2016 0.57p 0.58p 0.52p 0.57p 24663
05/09/2016 0.58p 0.62p 0.53p 0.55p 67099
02/09/2016 0.62p 0.62p 0.57p 0.57p 30650
01/09/2016 0.52p 0.60p 0.52p 0.59p 74296
31/08/2016 0.49p 0.52p 0.48p 0.52p 48969
30/08/2016 0.49p 0.49p 0.48p 0.49p 22500
26/08/2016 0.47p 0.50p 0.46p 0.49p 137241
25/08/2016 0.47p 0.47p 0.46p 0.47p 39740
24/08/2016 0.47p 0.47p 0.46p 0.47p 31231
23/08/2016 0.48p 0.49p 0.47p 0.47p 78302
22/08/2016 0.51p 0.53p 0.48p 0.48p 28847
19/08/2016 0.51p 0.54p 0.49p 0.51p 12000
18/08/2016 0.51p 0.54p 0.51p 0.51p 10272
17/08/2016 0.54p 0.54p 0.47p 0.51p 24533
16/08/2016 0.54p 0.57p 0.51p 0.54p 2539
15/08/2016 0.54p 0.55p 0.51p 0.54p 6324
12/08/2016 0.57p 0.58p 0.52p 0.54p 68688
11/08/2016 0.57p 0.58p 0.57p 0.57p 23064
10/08/2016 0.57p 0.58p 0.55p 0.57p 31959
09/08/2016 0.57p 0.58p 0.53p 0.57p 38563
08/08/2016 0.52p 0.58p 0.52p 0.57p 9571
05/08/2016 0.51p 0.56p 0.51p 0.52p 45834
04/08/2016 0.51p 0.54p 0.50p 0.51p 73222
03/08/2016 0.63p 0.66p 0.47p 0.51p 134633
02/08/2016 0.52p 0.57p 0.52p 0.57p 17873
01/08/2016 0.60p 0.60p 0.48p 0.52p 175670
29/07/2016 0.44p 0.57p 0.44p 0.57p 66368
28/07/2016 0.44p 0.45p 0.43p 0.44p 5060
27/07/2016 0.45p 0.45p 0.44p 0.44p 4548
26/07/2016 0.47p 0.48p 0.41p 0.45p 42786
25/07/2016 0.47p 0.49p 0.45p 0.47p 18575
22/07/2016 0.41p 0.48p 0.40p 0.47p 100994
21/07/2016 0.41p 0.44p 0.41p 0.41p 20266
20/07/2016 0.39p 0.42p 0.39p 0.41p 15423
19/07/2016 0.42p 0.42p 0.39p 0.39p 9702
18/07/2016 0.45p 0.45p 0.40p 0.42p 34900
15/07/2016 0.43p 0.48p 0.43p 0.45p 44341
14/07/2016 0.43p 0.43p 0.43p 0.43p 0
13/07/2016 0.43p 0.46p 0.43p 0.43p 5000
12/07/2016 0.44p 0.44p 0.41p 0.43p 3133
11/07/2016 0.43p 0.48p 0.43p 0.44p 24227

*Close Price adjusted for both dividends and splits