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
29/11/2018 0.21p 0.21p 0.21p 0.21p 0
28/11/2018 0.21p 0.21p 0.21p 0.21p 10000
27/11/2018 0.21p 0.21p 0.20p 0.21p 1004
26/11/2018 0.21p 0.21p 0.21p 0.21p 0
23/11/2018 0.21p 0.21p 0.21p 0.21p 0
22/11/2018 0.21p 0.21p 0.21p 0.21p 0
21/11/2018 0.21p 0.21p 0.21p 0.21p 924
20/11/2018 0.22p 0.22p 0.20p 0.21p 30692
19/11/2018 0.23p 0.23p 0.22p 0.22p 7357
16/11/2018 0.23p 0.23p 0.19p 0.23p 3465
15/11/2018 0.23p 0.23p 0.22p 0.23p 12500
14/11/2018 0.23p 0.23p 0.22p 0.23p 21895
13/11/2018 0.23p 0.23p 0.22p 0.23p 11414
12/11/2018 0.23p 0.23p 0.22p 0.23p 1250
09/11/2018 0.23p 0.23p 0.22p 0.23p 6850
08/11/2018 0.23p 0.23p 0.23p 0.23p 0
07/11/2018 0.23p 0.23p 0.22p 0.23p 268
06/11/2018 0.23p 0.23p 0.23p 0.23p 0
05/11/2018 0.23p 0.23p 0.22p 0.23p 5250
02/11/2018 0.23p 0.23p 0.23p 0.23p 35000
01/11/2018 0.23p 0.23p 0.22p 0.23p 2181
31/10/2018 0.23p 0.23p 0.22p 0.23p 15848
30/10/2018 0.23p 0.23p 0.21p 0.23p 81506
29/10/2018 0.23p 0.23p 0.23p 0.23p 0
26/10/2018 0.23p 0.23p 0.23p 0.23p 0
25/10/2018 0.24p 0.24p 0.22p 0.23p 49350
24/10/2018 0.25p 0.27p 0.24p 0.24p 15667
23/10/2018 0.23p 0.24p 0.23p 0.23p 25732
22/10/2018 0.23p 0.24p 0.23p 0.23p 33850
19/10/2018 0.22p 0.24p 0.22p 0.23p 35113
18/10/2018 0.19p 0.22p 0.19p 0.22p 85068
17/10/2018 0.26p 0.26p 0.19p 0.21p 96322
16/10/2018 0.26p 0.26p 0.26p 0.26p 0
15/10/2018 0.26p 0.26p 0.26p 0.26p 3822
12/10/2018 0.26p 0.26p 0.26p 0.26p 5750
11/10/2018 0.26p 0.26p 0.26p 0.26p 4597
10/10/2018 0.26p 0.26p 0.26p 0.26p 2415
09/10/2018 0.26p 0.26p 0.26p 0.26p 0
08/10/2018 0.26p 0.26p 0.26p 0.26p 1198
05/10/2018 0.26p 0.26p 0.26p 0.26p 0
04/10/2018 0.26p 0.26p 0.26p 0.26p 29935
03/10/2018 0.26p 0.26p 0.26p 0.26p 9472
02/10/2018 0.27p 0.27p 0.26p 0.26p 10000
01/10/2018 0.27p 0.27p 0.27p 0.27p 225
28/09/2018 0.28p 0.28p 0.27p 0.27p 20090
27/09/2018 0.31p 0.31p 0.29p 0.30p 1197
26/09/2018 0.31p 0.31p 0.29p 0.31p 8750
25/09/2018 0.31p 0.31p 0.29p 0.31p 8157
24/09/2018 0.31p 0.31p 0.30p 0.31p 500
21/09/2018 0.29p 0.29p 0.29p 0.29p 0
20/09/2018 0.29p 0.29p 0.29p 0.29p 28
19/09/2018 0.29p 0.29p 0.29p 0.29p 17500
18/09/2018 0.31p 0.31p 0.30p 0.31p 11235
17/09/2018 0.31p 0.31p 0.30p 0.31p 5686
14/09/2018 0.31p 0.31p 0.31p 0.31p 4405
13/09/2018 0.31p 0.31p 0.30p 0.31p 1353
12/09/2018 0.31p 0.31p 0.30p 0.31p 20715
11/09/2018 0.31p 0.31p 0.31p 0.31p 0
10/09/2018 0.31p 0.31p 0.30p 0.31p 6101
07/09/2018 0.31p 0.31p 0.31p 0.31p 0
06/09/2018 0.31p 0.31p 0.31p 0.31p 5000
05/09/2018 0.31p 0.31p 0.30p 0.31p 5000
04/09/2018 0.31p 0.31p 0.31p 0.31p 0
03/09/2018 0.31p 0.31p 0.30p 0.31p 4305
31/08/2018 0.31p 0.31p 0.31p 0.31p 0
30/08/2018 0.31p 0.31p 0.31p 0.31p 0
29/08/2018 0.32p 0.32p 0.31p 0.31p 11000
28/08/2018 0.32p 0.32p 0.32p 0.32p 2506
24/08/2018 0.32p 0.32p 0.31p 0.32p 17525
23/08/2018 0.32p 0.32p 0.31p 0.32p 9510
22/08/2018 0.32p 0.32p 0.31p 0.32p 8828
21/08/2018 0.32p 0.32p 0.32p 0.32p 0
20/08/2018 0.32p 0.32p 0.32p 0.32p 0
17/08/2018 0.32p 0.32p 0.32p 0.32p 0
16/08/2018 0.32p 0.32p 0.31p 0.32p 3907
15/08/2018 0.32p 0.32p 0.32p 0.32p 0
14/08/2018 0.32p 0.32p 0.31p 0.32p 19518
13/08/2018 0.32p 0.32p 0.31p 0.32p 833
10/08/2018 0.32p 0.32p 0.32p 0.32p 0
09/08/2018 0.32p 0.32p 0.32p 0.32p 3061
08/08/2018 0.32p 0.32p 0.32p 0.32p 0
07/08/2018 0.32p 0.32p 0.31p 0.32p 28693
06/08/2018 0.32p 0.32p 0.31p 0.32p 2450
03/08/2018 0.32p 0.32p 0.32p 0.32p 0
02/08/2018 0.32p 0.32p 0.32p 0.32p 734
01/08/2018 0.32p 0.32p 0.32p 0.32p 3260
31/07/2018 0.32p 0.32p 0.32p 0.32p 0
30/07/2018 0.32p 0.32p 0.31p 0.32p 6736
27/07/2018 0.32p 0.32p 0.30p 0.32p 7500
26/07/2018 0.32p 0.32p 0.31p 0.32p 2541
25/07/2018 0.32p 0.32p 0.32p 0.32p 0
24/07/2018 0.32p 0.32p 0.32p 0.32p 0
23/07/2018 0.32p 0.32p 0.31p 0.32p 2000
20/07/2018 0.32p 0.32p 0.31p 0.32p 5248
19/07/2018 0.32p 0.32p 0.30p 0.32p 14511
18/07/2018 0.32p 0.32p 0.32p 0.32p 27812
17/07/2018 0.31p 0.32p 0.31p 0.32p 8753
16/07/2018 0.30p 0.30p 0.30p 0.30p 0
13/07/2018 0.29p 0.30p 0.28p 0.30p 27363
12/07/2018 0.29p 0.29p 0.29p 0.29p 0
11/07/2018 0.29p 0.30p 0.29p 0.29p 0
10/07/2018 0.29p 0.29p 0.29p 0.29p 0
09/07/2018 0.29p 0.29p 0.28p 0.29p 3086
06/07/2018 0.29p 0.29p 0.29p 0.29p 0
05/07/2018 0.29p 0.29p 0.28p 0.29p 5
04/07/2018 0.29p 0.29p 0.29p 0.29p 17241
03/07/2018 0.29p 0.29p 0.29p 0.29p 0
02/07/2018 0.29p 0.29p 0.29p 0.29p 19581
29/06/2018 0.29p 0.29p 0.29p 0.29p 434
28/06/2018 0.26p 0.29p 0.26p 0.29p 11852
27/06/2018 0.26p 0.26p 0.26p 0.26p 50000
26/06/2018 0.26p 0.27p 0.26p 0.26p 2000
25/06/2018 0.26p 0.26p 0.26p 0.26p 0
22/06/2018 0.26p 0.27p 0.26p 0.26p 9500
21/06/2018 0.28p 0.28p 0.27p 0.28p 14607
20/06/2018 0.31p 0.31p 0.28p 0.28p 8308
19/06/2018 0.31p 0.31p 0.30p 0.31p 800
18/06/2018 0.31p 0.31p 0.31p 0.31p 0
15/06/2018 0.31p 0.31p 0.31p 0.31p 0
14/06/2018 0.31p 0.31p 0.30p 0.31p 1578
13/06/2018 0.31p 0.31p 0.31p 0.31p 817
12/06/2018 0.31p 0.31p 0.30p 0.31p 22128
11/06/2018 0.30p 0.31p 0.30p 0.31p 35760
08/06/2018 0.30p 0.31p 0.30p 0.30p 333
07/06/2018 0.31p 0.31p 0.30p 0.30p 19048
06/06/2018 0.31p 0.31p 0.31p 0.31p 0
05/06/2018 0.31p 0.31p 0.31p 0.31p 7500
04/06/2018 0.31p 0.31p 0.30p 0.31p 49229
01/06/2018 0.31p 0.31p 0.30p 0.31p 33250
31/05/2018 0.32p 0.32p 0.30p 0.31p 35688
30/05/2018 0.32p 0.32p 0.31p 0.32p 59870
29/05/2018 0.29p 0.29p 0.29p 0.29p 0
25/05/2018 0.29p 0.30p 0.29p 0.29p 1646
24/05/2018 0.29p 0.29p 0.28p 0.29p 227
23/05/2018 0.29p 0.30p 0.29p 0.29p 109
22/05/2018 0.29p 0.30p 0.28p 0.29p 750
21/05/2018 0.29p 0.29p 0.29p 0.29p 0
18/05/2018 0.31p 0.31p 0.29p 0.29p 8237
17/05/2018 0.31p 0.31p 0.31p 0.31p 0
16/05/2018 0.31p 0.31p 0.31p 0.31p 0
15/05/2018 0.31p 0.31p 0.29p 0.31p 2077
14/05/2018 0.31p 0.31p 0.29p 0.31p 1692
11/05/2018 0.31p 0.31p 0.29p 0.31p 1600
10/05/2018 0.31p 0.31p 0.29p 0.31p 4500
09/05/2018 0.31p 0.31p 0.29p 0.31p 11222
08/05/2018 0.31p 0.31p 0.29p 0.31p 5075
04/05/2018 0.31p 0.31p 0.29p 0.31p 7298
03/05/2018 0.31p 0.31p 0.29p 0.31p 1250
02/05/2018 0.30p 0.31p 0.30p 0.31p 766
01/05/2018 0.30p 0.30p 0.28p 0.30p 1400
30/04/2018 0.29p 0.29p 0.28p 0.29p 12500
27/04/2018 0.29p 0.29p 0.29p 0.29p 0
26/04/2018 0.29p 0.29p 0.29p 0.29p 0
25/04/2018 0.29p 0.29p 0.29p 0.29p 0
24/04/2018 0.29p 0.29p 0.29p 0.29p 25000
23/04/2018 0.29p 0.29p 0.28p 0.29p 0
20/04/2018 0.29p 0.29p 0.29p 0.29p 1001
19/04/2018 0.29p 0.30p 0.28p 0.29p 38739
18/04/2018 0.29p 0.30p 0.29p 0.29p 32089
17/04/2018 0.29p 0.30p 0.29p 0.29p 119665
16/04/2018 0.29p 0.29p 0.29p 0.29p 1500
13/04/2018 0.29p 0.29p 0.29p 0.29p 0
12/04/2018 0.29p 0.30p 0.28p 0.29p 33263
11/04/2018 0.26p 0.30p 0.26p 0.29p 46667
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

*Close Price adjusted for both dividends and splits