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
26/05/2009 1.90p 1.90p 1.85p 1.85p 945
22/05/2009 1.90p 1.90p 1.90p 1.90p 0
21/05/2009 1.90p 1.90p 1.90p 1.90p 500
20/05/2009 1.90p 1.90p 1.90p 1.90p 0
19/05/2009 1.70p 1.90p 1.70p 1.90p 19367
18/05/2009 1.88p 1.88p 1.65p 1.70p 13130
15/05/2009 1.90p 1.90p 1.88p 1.88p 1101
14/05/2009 2.00p 2.00p 1.90p 1.90p 10620
13/05/2009 2.10p 2.10p 2.00p 2.00p 1768
12/05/2009 2.10p 2.10p 2.10p 2.10p 0
11/05/2009 2.10p 2.10p 2.10p 2.10p 116
08/05/2009 2.10p 2.10p 2.10p 2.10p 4310
07/05/2009 2.10p 2.10p 2.00p 2.10p 10350
06/05/2009 2.10p 2.10p 2.10p 2.10p 2423
05/05/2009 2.10p 2.10p 2.10p 2.10p 370
01/05/2009 2.00p 2.10p 2.00p 2.10p 8794
30/04/2009 2.00p 2.00p 2.00p 2.00p 499
29/04/2009 2.00p 2.00p 2.00p 2.00p 0
28/04/2009 2.00p 2.00p 2.00p 2.00p 1250
27/04/2009 2.05p 2.05p 1.98p 2.00p 7648
24/04/2009 2.05p 2.05p 2.05p 2.05p 2975
23/04/2009 2.00p 2.05p 2.00p 2.05p 5706
22/04/2009 2.05p 2.05p 2.00p 2.00p 13613
21/04/2009 2.05p 2.05p 2.05p 2.05p 0
20/04/2009 2.05p 2.05p 2.05p 2.05p 700
17/04/2009 2.05p 2.05p 2.05p 2.05p 436
16/04/2009 2.10p 2.10p 2.05p 2.05p 1214
15/04/2009 2.10p 2.10p 2.10p 2.10p 199
14/04/2009 2.10p 2.10p 2.10p 2.10p 1537
09/04/2009 2.10p 2.10p 2.10p 2.10p 2500
08/04/2009 2.10p 2.10p 2.10p 2.10p 0
07/04/2009 2.10p 2.10p 2.10p 2.10p 1250
06/04/2009 2.10p 2.10p 2.10p 2.10p 4125
03/04/2009 2.10p 2.10p 2.10p 2.10p 6043
02/04/2009 2.00p 2.10p 2.00p 2.10p 14943
01/04/2009 2.00p 2.00p 2.00p 2.00p 2200
31/03/2009 2.05p 2.05p 2.00p 2.00p 11988
30/03/2009 2.05p 2.05p 2.05p 2.05p 0
27/03/2009 2.15p 2.15p 2.05p 2.05p 691
26/03/2009 2.15p 2.15p 2.15p 2.15p 1481
25/03/2009 2.15p 2.15p 2.15p 2.15p 5300
24/03/2009 2.20p 2.20p 2.15p 2.15p 2500
23/03/2009 2.30p 2.30p 2.20p 2.20p 6408
20/03/2009 2.25p 2.30p 2.25p 2.30p 5292
19/03/2009 2.25p 2.30p 2.25p 2.25p 8268
18/03/2009 2.35p 2.35p 2.25p 2.25p 5128
17/03/2009 2.40p 2.40p 2.35p 2.35p 138
16/03/2009 2.40p 2.40p 2.40p 2.40p 205
13/03/2009 2.40p 2.40p 2.40p 2.40p 3167
12/03/2009 2.40p 2.40p 2.40p 2.40p 3500
11/03/2009 2.40p 2.40p 2.40p 2.40p 0
10/03/2009 2.40p 2.40p 2.40p 2.40p 2750
09/03/2009 2.45p 2.45p 2.40p 2.40p 9324
06/03/2009 2.50p 2.50p 2.45p 2.45p 9132
05/03/2009 2.50p 2.50p 2.50p 2.50p 3085
04/03/2009 2.50p 2.50p 2.50p 2.50p 3812
03/03/2009 2.50p 2.55p 2.50p 2.50p 26250
02/03/2009 2.45p 2.50p 2.45p 2.50p 22229
27/02/2009 2.40p 2.45p 2.40p 2.45p 6565
26/02/2009 2.40p 2.40p 2.40p 2.40p 8125
25/02/2009 2.40p 2.40p 2.40p 2.40p 1333
24/02/2009 2.45p 2.45p 2.40p 2.40p 2500
23/02/2009 2.40p 2.45p 2.40p 2.45p 1401
20/02/2009 2.40p 2.40p 2.40p 2.40p 891
19/02/2009 2.40p 2.40p 2.40p 2.40p 0
18/02/2009 2.45p 2.45p 2.40p 2.40p 2648
17/02/2009 2.45p 2.45p 2.45p 2.45p 1502
16/02/2009 2.45p 2.45p 2.45p 2.45p 5186
13/02/2009 2.40p 2.45p 2.40p 2.45p 21203
12/02/2009 2.45p 2.45p 2.40p 2.40p 9000
11/02/2009 2.50p 2.50p 2.45p 2.45p 1421
10/02/2009 2.50p 2.50p 2.50p 2.50p 264
09/02/2009 2.60p 2.60p 2.50p 2.50p 1717
06/02/2009 2.60p 2.60p 2.60p 2.60p 2379
05/02/2009 2.70p 2.70p 2.60p 2.60p 3935
04/02/2009 2.70p 2.70p 2.70p 2.70p 500
03/02/2009 2.70p 2.70p 2.70p 2.70p 0
02/02/2009 2.75p 2.75p 2.70p 2.70p 3665
30/01/2009 2.45p 2.75p 2.45p 2.75p 11836
29/01/2009 2.45p 2.45p 2.45p 2.45p 23000
28/01/2009 2.35p 2.45p 2.35p 2.45p 6650
27/01/2009 2.35p 2.35p 2.35p 2.35p 500
26/01/2009 1.90p 2.40p 1.90p 2.35p 36192
23/01/2009 1.90p 1.90p 1.90p 1.90p 51221
22/01/2009 1.85p 1.90p 1.85p 1.90p 1758
21/01/2009 1.85p 1.85p 1.85p 1.85p 264
20/01/2009 2.10p 2.10p 1.85p 1.85p 37600
19/01/2009 2.15p 2.15p 2.10p 2.10p 750
16/01/2009 2.15p 2.15p 2.15p 2.15p 8479
15/01/2009 2.15p 2.15p 2.15p 2.15p 754
14/01/2009 2.15p 2.20p 2.15p 2.15p 14843
13/01/2009 2.20p 2.20p 2.10p 2.15p 10466
12/01/2009 2.30p 2.30p 2.20p 2.20p 5500
09/01/2009 2.30p 2.30p 2.30p 2.30p 2140
08/01/2009 2.45p 2.45p 2.15p 2.30p 14046
07/01/2009 2.70p 2.70p 2.60p 2.60p 6346
06/01/2009 2.70p 2.70p 2.70p 2.70p 0
05/01/2009 2.70p 2.70p 2.70p 2.70p 755
02/01/2009 2.70p 2.70p 2.70p 2.70p 1000
31/12/2008 2.75p 2.75p 2.75p 2.75p 1256
30/12/2008 2.80p 2.80p 2.70p 2.70p 1295
29/12/2008 2.80p 2.80p 2.80p 2.80p 5985
24/12/2008 2.85p 2.85p 2.85p 2.85p 3801
23/12/2008 2.85p 2.85p 2.85p 2.85p 1500
22/12/2008 3.00p 3.00p 2.85p 2.85p 16565
19/12/2008 3.25p 3.25p 2.95p 3.00p 39269
18/12/2008 3.35p 3.35p 3.25p 3.25p 3902
17/12/2008 3.40p 3.40p 3.35p 3.35p 4365
16/12/2008 3.45p 3.50p 3.40p 3.40p 36755
15/12/2008 3.50p 3.50p 3.45p 3.45p 7976
12/12/2008 3.50p 3.50p 3.50p 3.50p 4121
11/12/2008 3.40p 3.50p 3.40p 3.50p 4518
10/12/2008 3.40p 3.45p 3.40p 3.40p 19550
09/12/2008 3.40p 3.40p 3.35p 3.40p 4504
08/12/2008 3.40p 3.40p 3.40p 3.40p 8961
05/12/2008 3.45p 3.45p 3.40p 3.40p 26314
04/12/2008 3.55p 3.55p 3.45p 3.45p 17057
03/12/2008 3.40p 3.55p 3.40p 3.55p 25075
02/12/2008 3.50p 3.50p 3.40p 3.40p 3736
01/12/2008 3.60p 3.60p 3.40p 3.50p 17000
28/11/2008 3.40p 3.80p 3.40p 3.60p 32482
27/11/2008 3.20p 3.40p 3.20p 3.40p 13187
26/11/2008 3.20p 3.20p 3.20p 3.20p 6417
25/11/2008 3.20p 3.20p 3.20p 3.20p 5276
24/11/2008 3.00p 3.20p 3.00p 3.20p 16136
21/11/2008 3.10p 3.10p 3.00p 3.00p 12929
20/11/2008 3.35p 3.35p 3.10p 3.10p 74437
19/11/2008 3.50p 3.50p 3.35p 3.35p 15253
18/11/2008 3.60p 3.65p 3.55p 3.55p 73284
17/11/2008 3.50p 3.50p 3.50p 3.50p 30818
14/11/2008 3.20p 3.50p 3.20p 3.50p 31077
13/11/2008 3.00p 3.20p 3.00p 3.20p 25620
12/11/2008 3.10p 3.10p 3.00p 3.00p 3750
11/11/2008 3.20p 3.20p 3.10p 3.10p 22836
10/11/2008 3.10p 3.20p 3.10p 3.20p 44421
07/11/2008 3.00p 3.15p 3.00p 3.10p 62494
06/11/2008 3.05p 3.05p 2.95p 3.05p 23707
05/11/2008 2.65p 3.05p 2.65p 3.05p 30461
04/11/2008 2.20p 2.70p 2.20p 2.70p 34275
03/11/2008 2.10p 2.20p 2.10p 2.20p 17129
31/10/2008 1.80p 2.10p 1.80p 2.10p 20343
30/10/2008 1.62p 1.85p 1.62p 1.85p 78575
29/10/2008 1.55p 1.58p 1.55p 1.58p 21116
28/10/2008 1.45p 1.55p 1.42p 1.55p 122588
27/10/2008 1.30p 1.45p 1.30p 1.45p 34180
24/10/2008 1.55p 1.55p 1.25p 1.25p 3650
23/10/2008 1.55p 1.55p 1.55p 1.55p 1761
22/10/2008 1.60p 1.60p 1.60p 1.60p 636
21/10/2008 1.60p 1.60p 1.60p 1.60p 2030
20/10/2008 1.53p 1.60p 1.50p 1.60p 3940
17/10/2008 1.95p 1.95p 1.53p 1.53p 9706
16/10/2008 2.00p 2.00p 2.00p 2.00p 11625
15/10/2008 2.00p 2.00p 2.00p 2.00p 134
14/10/2008 2.00p 2.00p 2.00p 2.00p 9624
13/10/2008 2.00p 2.00p 2.00p 2.00p 0
10/10/2008 1.95p 2.00p 1.95p 2.00p 5143
09/10/2008 2.00p 2.00p 2.00p 2.00p 32109
08/10/2008 2.05p 2.05p 2.05p 2.05p 16000
07/10/2008 1.95p 2.05p 1.95p 2.05p 8018
06/10/2008 1.95p 1.95p 1.95p 1.95p 3536
03/10/2008 1.95p 1.95p 1.95p 1.95p 14125
02/10/2008 1.95p 1.95p 1.95p 1.95p 0
01/10/2008 1.95p 1.95p 1.95p 1.95p 58300
30/09/2008 1.92p 1.95p 1.93p 1.95p 65620
29/09/2008 2.05p 2.05p 1.92p 1.92p 1710
26/09/2008 2.05p 2.05p 2.05p 2.05p 3988
25/09/2008 2.05p 2.05p 2.05p 2.05p 3737
24/09/2008 2.10p 2.10p 2.05p 2.05p 1531
23/09/2008 2.10p 2.10p 2.05p 2.10p 17782
22/09/2008 2.10p 2.10p 2.10p 2.10p 7058
19/09/2008 2.05p 2.10p 2.05p 2.10p 13000
18/09/2008 2.05p 2.05p 2.05p 2.05p 3366
17/09/2008 2.05p 2.05p 2.05p 2.05p 15263
16/09/2008 2.20p 2.20p 2.00p 2.05p 25648
15/09/2008 2.25p 2.25p 2.20p 2.20p 6960
12/09/2008 2.20p 2.25p 2.20p 2.25p 19831
11/09/2008 1.95p 2.20p 1.95p 2.20p 9660
10/09/2008 1.95p 1.95p 1.95p 1.95p 5000
09/09/2008 1.95p 1.95p 1.95p 1.95p 6750
08/09/2008 1.95p 1.95p 1.95p 1.95p 0
05/09/2008 1.95p 1.95p 1.95p 1.95p 3588
04/09/2008 1.95p 1.95p 1.95p 1.95p 5500
03/09/2008 1.95p 1.95p 1.95p 1.95p 0
02/09/2008 2.00p 2.00p 1.95p 1.95p 2250
01/09/2008 2.00p 2.00p 2.00p 2.00p 2639
29/08/2008 1.85p 2.00p 1.85p 2.00p 17173
28/08/2008 1.85p 1.85p 1.85p 1.85p 1
27/08/2008 1.80p 1.85p 1.80p 1.85p 10001
26/08/2008 1.85p 1.85p 1.80p 1.80p 2998
22/08/2008 1.88p 1.88p 1.85p 1.85p 4172
21/08/2008 1.73p 1.88p 1.73p 1.88p 22647
20/08/2008 1.73p 1.73p 1.72p 1.73p 1250
19/08/2008 1.75p 1.75p 1.73p 1.73p 772
18/08/2008 1.70p 1.70p 1.70p 1.70p 3750
15/08/2008 1.70p 1.70p 1.70p 1.70p 1250
14/08/2008 1.70p 1.70p 1.70p 1.70p 3158
13/08/2008 1.70p 1.70p 1.70p 1.70p 1759
12/08/2008 1.73p 1.73p 1.70p 1.70p 3000
11/08/2008 1.80p 1.80p 1.72p 1.73p 4813
08/08/2008 1.80p 1.80p 1.80p 1.80p 5592

*Close Price adjusted for both dividends and splits