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
10/10/2011 2.10p 2.12p 2.10p 2.10p 1000
07/10/2011 2.17p 2.22p 2.10p 2.10p 0
06/10/2011 2.17p 2.22p 2.12p 2.17p 0
05/10/2011 2.22p 2.22p 2.12p 2.17p 4950
04/10/2011 2.30p 2.30p 2.10p 2.22p 11250
03/10/2011 2.40p 2.40p 2.30p 2.30p 11675
30/09/2011 2.40p 2.40p 2.28p 2.40p 5208
29/09/2011 2.35p 2.40p 2.30p 2.40p 20250
28/09/2011 2.30p 2.40p 2.25p 2.35p 12113
27/09/2011 2.30p 2.40p 2.30p 2.30p 3000
26/09/2011 2.45p 2.50p 2.20p 2.30p 12200
23/09/2011 2.55p 2.55p 2.40p 2.50p 9750
22/09/2011 2.55p 2.55p 2.50p 2.55p 750
21/09/2011 2.50p 2.55p 2.40p 2.55p 950
20/09/2011 2.50p 2.57p 2.42p 2.50p 400
19/09/2011 2.50p 2.50p 2.48p 2.50p 1250
16/09/2011 2.50p 2.56p 2.44p 2.50p 0
15/09/2011 2.50p 2.56p 2.44p 2.50p 950
14/09/2011 2.50p 2.54p 2.42p 2.50p 3771
13/09/2011 2.50p 2.57p 2.42p 2.50p 2379
12/09/2011 2.50p 2.50p 2.42p 2.50p 279
09/09/2011 2.45p 2.54p 2.41p 2.50p 7650
08/09/2011 2.60p 2.60p 2.40p 2.45p 6050
07/09/2011 2.60p 2.65p 2.50p 2.60p 8952
06/09/2011 2.60p 2.65p 2.60p 2.60p 750
05/09/2011 2.60p 2.70p 2.52p 2.60p 0
02/09/2011 2.70p 2.70p 2.52p 2.60p 3072
01/09/2011 2.70p 2.70p 2.70p 2.70p 650
31/08/2011 2.70p 2.70p 2.60p 2.70p 500
30/08/2011 2.75p 2.75p 2.60p 2.70p 6935
26/08/2011 2.75p 2.86p 2.60p 2.75p 10250
25/08/2011 2.75p 2.75p 2.64p 2.75p 8000
24/08/2011 2.75p 2.75p 2.72p 2.75p 250
23/08/2011 2.75p 2.80p 2.65p 2.75p 0
22/08/2011 2.65p 2.80p 2.65p 2.75p 8000
19/08/2011 2.65p 2.68p 2.61p 2.65p 1750
18/08/2011 2.85p 2.88p 2.60p 2.65p 10450
17/08/2011 2.85p 2.86p 2.85p 2.85p 5750
16/08/2011 3.05p 3.05p 2.85p 2.85p 7375
15/08/2011 2.90p 3.10p 2.90p 3.05p 12400
12/08/2011 2.65p 2.90p 2.65p 2.90p 23625
11/08/2011 2.55p 2.68p 2.55p 2.65p 3250
10/08/2011 2.45p 2.60p 2.30p 2.55p 17664
09/08/2011 2.33p 2.35p 2.25p 2.30p 12628
08/08/2011 2.35p 2.35p 2.25p 2.33p 13921
05/08/2011 2.33p 2.35p 2.00p 2.35p 25290
04/08/2011 2.60p 2.60p 2.40p 2.42p 10089
03/08/2011 2.73p 2.76p 2.50p 2.60p 5930
02/08/2011 2.85p 2.85p 2.70p 2.73p 14221
01/08/2011 2.85p 2.85p 2.85p 2.85p 0
29/07/2011 2.85p 2.88p 2.81p 2.85p 1344
28/07/2011 2.85p 2.87p 2.81p 2.85p 3750
27/07/2011 2.85p 2.85p 2.81p 2.85p 1299
26/07/2011 2.90p 2.90p 2.83p 2.85p 1175
25/07/2011 2.90p 2.90p 2.87p 2.90p 500
22/07/2011 2.90p 2.90p 2.87p 2.90p 150
21/07/2011 2.90p 2.90p 2.86p 2.90p 5375
20/07/2011 2.90p 2.97p 2.85p 2.90p 581
19/07/2011 2.85p 2.87p 2.70p 2.85p 1376
18/07/2011 2.88p 2.88p 2.80p 2.85p 3533
15/07/2011 2.92p 2.92p 2.85p 2.88p 6000
14/07/2011 2.92p 2.96p 2.92p 2.92p 1655
13/07/2011 2.92p 2.98p 2.92p 2.92p 6038
12/07/2011 3.10p 3.10p 2.90p 2.92p 7125
11/07/2011 3.20p 3.20p 3.05p 3.10p 4937
08/07/2011 3.20p 3.20p 3.20p 3.20p 1550
07/07/2011 3.22p 3.24p 3.20p 3.20p 1565
06/07/2011 3.30p 3.30p 3.12p 3.22p 102077
05/07/2011 3.33p 3.40p 3.23p 3.30p 37364
04/07/2011 3.33p 3.45p 3.27p 3.33p 5950
01/07/2011 3.17p 3.44p 3.17p 3.33p 12859
30/06/2011 3.17p 3.27p 3.14p 3.17p 25350
29/06/2011 3.15p 3.25p 3.08p 3.17p 8056
28/06/2011 2.90p 3.15p 2.89p 3.15p 3093
27/06/2011 2.90p 3.00p 2.86p 2.90p 2482
24/06/2011 2.95p 2.95p 2.84p 2.90p 6371
23/06/2011 2.95p 2.95p 2.89p 2.95p 70
22/06/2011 2.90p 3.00p 2.89p 2.95p 27072
21/06/2011 2.90p 2.94p 2.86p 2.90p 1365
20/06/2011 2.90p 2.98p 2.86p 2.90p 10460
17/06/2011 2.90p 2.98p 2.87p 2.90p 7750
16/06/2011 2.92p 2.95p 2.86p 2.90p 7208
15/06/2011 3.05p 3.05p 2.83p 2.90p 13618
14/06/2011 3.05p 3.05p 2.99p 3.05p 2015
13/06/2011 3.10p 3.10p 3.00p 3.05p 19432
10/06/2011 3.08p 3.11p 2.98p 3.10p 8360
09/06/2011 3.03p 3.08p 3.02p 3.08p 2500
08/06/2011 3.10p 3.10p 2.99p 3.03p 1570
07/06/2011 3.10p 3.10p 3.05p 3.10p 16
06/06/2011 3.05p 3.10p 3.05p 3.10p 750
03/06/2011 3.05p 3.05p 3.01p 3.05p 500
02/06/2011 3.03p 3.08p 2.98p 3.05p 9946
01/06/2011 2.90p 3.03p 2.90p 3.03p 6991
31/05/2011 2.92p 2.92p 2.91p 2.92p 136
27/05/2011 2.88p 2.94p 2.88p 2.92p 2600
26/05/2011 2.92p 2.92p 2.88p 2.88p 391
25/05/2011 3.00p 3.00p 2.88p 2.92p 10250
24/05/2011 3.00p 3.00p 2.92p 3.00p 2200
23/05/2011 3.00p 3.00p 2.92p 3.00p 4023
20/05/2011 3.00p 3.04p 3.00p 3.00p 818
19/05/2011 3.00p 3.05p 2.94p 3.00p 905
18/05/2011 3.15p 3.15p 2.95p 3.00p 7907
17/05/2011 3.30p 3.30p 3.10p 3.15p 8750
16/05/2011 3.25p 3.30p 3.20p 3.30p 3500
13/05/2011 3.25p 3.28p 3.10p 3.25p 4858
12/05/2011 3.35p 3.35p 3.20p 3.25p 10023
11/05/2011 3.35p 3.37p 3.35p 3.35p 71
10/05/2011 3.63p 3.65p 3.25p 3.35p 23668
09/05/2011 3.47p 3.50p 3.47p 3.47p 267
06/05/2011 3.47p 3.47p 3.40p 3.47p 499
05/05/2011 3.57p 3.62p 3.46p 3.47p 9081
04/05/2011 3.78p 3.78p 3.50p 3.57p 13828
03/05/2011 3.78p 3.85p 3.78p 3.78p 5450
28/04/2011 3.72p 3.85p 3.60p 3.78p 11423
27/04/2011 3.90p 3.90p 3.67p 3.67p 7675
26/04/2011 3.90p 3.98p 3.83p 3.90p 7813
21/04/2011 3.85p 3.97p 3.85p 3.90p 14809
20/04/2011 3.85p 3.85p 3.85p 3.85p 6763
19/04/2011 3.85p 3.88p 3.85p 3.85p 2638
18/04/2011 3.90p 3.96p 3.83p 3.85p 7822
15/04/2011 3.67p 4.03p 3.55p 3.90p 29915
14/04/2011 3.67p 3.67p 3.61p 3.67p 1289
13/04/2011 3.45p 3.78p 3.45p 3.67p 15600
12/04/2011 3.45p 3.60p 3.42p 3.45p 4252
11/04/2011 3.50p 3.60p 3.43p 3.47p 3552
08/04/2011 3.10p 3.60p 3.10p 3.50p 18728
07/04/2011 3.10p 3.20p 3.10p 3.10p 5000
06/04/2011 3.10p 3.10p 3.05p 3.10p 7500
05/04/2011 3.15p 3.15p 3.07p 3.10p 2084
04/04/2011 3.15p 3.30p 3.10p 3.15p 4050
01/04/2011 3.15p 3.18p 3.10p 3.15p 21795
31/03/2011 3.15p 3.28p 3.15p 3.15p 1910
30/03/2011 3.20p 3.25p 3.15p 3.15p 750
29/03/2011 3.30p 3.30p 3.15p 3.20p 17196
28/03/2011 3.30p 3.30p 3.21p 3.30p 548
25/03/2011 3.38p 3.38p 3.27p 3.30p 9257
24/03/2011 3.35p 3.38p 3.30p 3.38p 35
23/03/2011 3.38p 3.38p 3.25p 3.35p 4231
22/03/2011 3.38p 3.42p 3.25p 3.38p 6226
21/03/2011 3.40p 3.42p 3.30p 3.38p 13236
18/03/2011 3.42p 3.43p 3.35p 3.40p 703
17/03/2011 3.45p 3.49p 3.39p 3.42p 7632
16/03/2011 3.10p 3.55p 3.08p 3.45p 6881
15/03/2011 3.27p 3.38p 3.02p 3.08p 21496
14/03/2011 3.45p 3.50p 3.25p 3.38p 8755
11/03/2011 3.60p 3.60p 3.45p 3.45p 2830
10/03/2011 3.85p 3.83p 3.60p 3.60p 7736
09/03/2011 4.00p 3.92p 3.85p 3.85p 1545
08/03/2011 4.00p 4.07p 3.93p 4.00p 24821
07/03/2011 3.95p 4.01p 3.98p 4.00p 4625
04/03/2011 3.95p 3.95p 3.91p 3.95p 198
03/03/2011 3.83p 3.98p 3.80p 3.95p 8827
02/03/2011 3.90p 3.83p 3.74p 3.83p 7224
01/03/2011 3.70p 4.09p 3.80p 3.90p 42265
28/02/2011 3.57p 3.80p 3.62p 3.70p 11362
25/02/2011 3.52p 3.65p 3.43p 3.57p 6751
24/02/2011 3.83p 3.70p 3.32p 3.52p 34093
23/02/2011 3.93p 3.95p 3.75p 3.83p 10757
22/02/2011 3.93p 3.97p 3.81p 3.93p 3498
21/02/2011 4.10p 4.02p 3.93p 3.93p 10566
18/02/2011 3.98p 4.03p 3.94p 4.00p 16746
17/02/2011 3.90p 4.05p 3.94p 3.98p 9529
16/02/2011 3.93p 3.96p 3.83p 3.90p 15012
15/02/2011 4.10p 4.04p 3.85p 3.93p 10512
14/02/2011 4.22p 4.29p 4.10p 4.10p 13587
11/02/2011 4.20p 4.28p 4.14p 4.25p 9207
10/02/2011 4.42p 4.42p 4.22p 4.25p 8202
09/02/2011 4.34p 4.60p 4.30p 4.45p 46735
08/02/2011 4.18p 4.55p 4.18p 4.40p 30166
07/02/2011 3.83p 4.10p 3.83p 4.05p 9540
04/02/2011 3.93p 3.93p 3.82p 3.85p 17586
03/02/2011 4.00p 4.10p 3.91p 3.95p 17161
02/02/2011 3.80p 4.10p 3.71p 4.00p 34749
01/02/2011 3.55p 3.80p 3.55p 3.75p 25979
31/01/2011 3.55p 3.65p 3.54p 3.55p 21450
28/01/2011 3.30p 3.60p 3.26p 3.55p 30109
27/01/2011 3.30p 3.39p 3.25p 3.30p 6142
26/01/2011 3.35p 3.40p 3.22p 3.30p 5592
25/01/2011 3.25p 3.40p 3.16p 3.35p 9620
24/01/2011 3.15p 3.30p 3.11p 3.25p 6198
21/01/2011 3.10p 3.20p 3.01p 3.15p 5019
20/01/2011 3.15p 3.18p 3.00p 3.10p 13735
19/01/2011 3.25p 3.25p 3.12p 3.15p 3492
18/01/2011 3.40p 3.40p 3.20p 3.25p 12337
17/01/2011 3.36p 3.42p 3.30p 3.40p 18653
14/01/2011 3.37p 3.40p 3.30p 3.40p 7148
13/01/2011 3.31p 3.40p 3.31p 3.40p 14232
12/01/2011 3.42p 3.42p 3.30p 3.40p 9902
11/01/2011 3.57p 3.57p 3.40p 3.45p 19013
10/01/2011 3.60p 3.60p 3.50p 3.60p 12200
07/01/2011 3.70p 3.70p 3.45p 3.60p 22878
06/01/2011 3.80p 3.90p 3.69p 3.70p 16507
05/01/2011 3.80p 3.83p 3.64p 3.80p 47996
04/01/2011 3.80p 3.97p 3.74p 3.80p 64200
31/12/2010 3.85p 3.94p 3.75p 3.80p 17022
30/12/2010 3.75p 3.90p 3.75p 3.85p 54052
29/12/2010 3.40p 3.85p 3.38p 3.80p 29591
24/12/2010 3.45p 3.48p 3.28p 3.40p 29513
23/12/2010 2.90p 3.50p 2.90p 3.45p 49964
22/12/2010 2.90p 2.93p 2.81p 2.90p 9260

*Close Price adjusted for both dividends and splits