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
06/02/2018 0.41p 0.43p 0.41p 0.41p 0
05/02/2018 0.44p 0.46p 0.40p 0.43p 39500
02/02/2018 0.42p 0.43p 0.41p 0.42p 14261
01/02/2018 0.42p 0.42p 0.42p 0.42p 0
31/01/2018 0.42p 0.42p 0.42p 0.42p 0
30/01/2018 0.42p 0.43p 0.42p 0.42p 5000
29/01/2018 0.41p 0.43p 0.41p 0.42p 10000
26/01/2018 0.41p 0.42p 0.38p 0.41p 5240
25/01/2018 0.42p 0.42p 0.38p 0.41p 5837
24/01/2018 0.41p 0.43p 0.40p 0.42p 6178
23/01/2018 0.41p 0.41p 0.41p 0.41p 0
22/01/2018 0.41p 0.44p 0.41p 0.41p 2500
19/01/2018 0.41p 0.41p 0.38p 0.41p 5000
18/01/2018 0.41p 0.41p 0.38p 0.41p 2000
17/01/2018 0.40p 0.41p 0.40p 0.41p 3600
16/01/2018 0.40p 0.40p 0.40p 0.40p -5694
15/01/2018 0.41p 0.41p 0.38p 0.40p 8103
12/01/2018 0.41p 0.44p 0.41p 0.41p 1150
11/01/2018 0.42p 0.42p 0.40p 0.41p 1480
10/01/2018 0.42p 0.42p 0.40p 0.42p 2531
09/01/2018 0.42p 0.42p 0.42p 0.42p 0
08/01/2018 0.42p 0.42p 0.40p 0.42p 3043
05/01/2018 0.42p 0.44p 0.42p 0.42p 167
04/01/2018 0.42p 0.44p 0.40p 0.42p 6429
03/01/2018 0.43p 0.43p 0.40p 0.42p 31002
02/01/2018 0.42p 0.44p 0.42p 0.43p 9035
29/12/2017 0.42p 0.42p 0.42p 0.42p 0
28/12/2017 0.42p 0.42p 0.40p 0.42p 1236
27/12/2017 0.42p 0.44p 0.42p 0.42p 25275
22/12/2017 0.41p 0.42p 0.40p 0.42p 6128
21/12/2017 0.41p 0.42p 0.38p 0.41p 2950
20/12/2017 0.38p 0.41p 0.37p 0.41p 17764
19/12/2017 0.35p 0.38p 0.34p 0.38p 28101
18/12/2017 0.35p 0.36p 0.34p 0.35p 12500
15/12/2017 0.38p 0.38p 0.34p 0.35p 95982
14/12/2017 0.41p 0.41p 0.36p 0.38p 13449
13/12/2017 0.43p 0.43p 0.40p 0.41p 9264
12/12/2017 0.43p 0.43p 0.43p 0.43p 0
11/12/2017 0.43p 0.43p 0.40p 0.43p 8873
08/12/2017 0.41p 0.41p 0.38p 0.41p 100
07/12/2017 0.41p 0.44p 0.38p 0.41p 531
06/12/2017 0.41p 0.43p 0.38p 0.41p 1473
05/12/2017 0.41p 0.42p 0.38p 0.41p 8408
04/12/2017 0.41p 0.41p 0.38p 0.41p 83
01/12/2017 0.41p 0.42p 0.41p 0.41p 1250
30/11/2017 0.41p 0.43p 0.38p 0.41p 6552
29/11/2017 0.40p 0.43p 0.40p 0.41p 1250
28/11/2017 0.38p 0.40p 0.38p 0.40p 12500
27/11/2017 0.38p 0.40p 0.37p 0.38p 9988
24/11/2017 0.38p 0.39p 0.38p 0.38p 2500
23/11/2017 0.38p 0.38p 0.38p 0.38p 0
22/11/2017 0.38p 0.38p 0.37p 0.38p 2500
21/11/2017 0.38p 0.39p 0.37p 0.38p 6514
20/11/2017 0.38p 0.40p 0.36p 0.38p 250
17/11/2017 0.38p 0.38p 0.38p 0.38p 0
16/11/2017 0.38p 0.39p 0.36p 0.38p 24302
15/11/2017 0.36p 0.38p 0.36p 0.38p 28250
14/11/2017 0.36p 0.36p 0.36p 0.36p 0
13/11/2017 0.40p 0.40p 0.36p 0.36p 15962
10/11/2017 0.40p 0.40p 0.39p 0.40p 1500
09/11/2017 0.40p 0.43p 0.40p 0.40p 0
08/11/2017 0.40p 0.40p 0.39p 0.40p 7023
07/11/2017 0.39p 0.41p 0.39p 0.40p 16561
06/11/2017 0.39p 0.40p 0.38p 0.39p 17839
03/11/2017 0.37p 0.40p 0.37p 0.38p 10109
02/11/2017 0.38p 0.40p 0.37p 0.37p 8753
01/11/2017 0.38p 0.38p 0.36p 0.38p 11723
31/10/2017 0.38p 0.38p 0.38p 0.38p 0
30/10/2017 0.38p 0.38p 0.36p 0.38p 10494
27/10/2017 0.38p 0.40p 0.37p 0.38p 18694
26/10/2017 0.38p 0.38p 0.36p 0.38p 17500
25/10/2017 0.36p 0.39p 0.36p 0.38p 75533
24/10/2017 0.36p 0.36p 0.36p 0.36p 3220
23/10/2017 0.38p 0.40p 0.36p 0.36p 26766
20/10/2017 0.38p 0.39p 0.38p 0.38p 4501
19/10/2017 0.41p 0.42p 0.38p 0.38p 4952
18/10/2017 0.44p 0.44p 0.37p 0.38p 47622
17/10/2017 0.44p 0.44p 0.40p 0.44p 1000
16/10/2017 0.44p 0.44p 0.41p 0.44p 1065
13/10/2017 0.44p 0.44p 0.44p 0.44p 300
12/10/2017 0.44p 0.44p 0.44p 0.44p 3180
11/10/2017 0.42p 0.45p 0.42p 0.44p 24588
10/10/2017 0.42p 0.42p 0.42p 0.42p 3880
09/10/2017 0.42p 0.42p 0.40p 0.42p 4916
06/10/2017 0.40p 0.41p 0.38p 0.40p 3794
05/10/2017 0.43p 0.44p 0.38p 0.40p 38755
04/10/2017 0.41p 0.43p 0.38p 0.43p 34216
03/10/2017 0.41p 0.41p 0.38p 0.38p 12596
02/10/2017 0.41p 0.42p 0.41p 0.41p 1250
29/09/2017 0.41p 0.41p 0.40p 0.41p 41262
28/09/2017 0.41p 0.41p 0.41p 0.41p 15489
27/09/2017 0.40p 0.47p 0.38p 0.41p 74085
26/09/2017 0.47p 0.47p 0.47p 0.47p 0
25/09/2017 0.47p 0.47p 0.47p 0.47p 0
22/09/2017 0.49p 0.49p 0.47p 0.47p 11250
21/09/2017 0.49p 0.49p 0.49p 0.49p 12944
20/09/2017 0.49p 0.49p 0.49p 0.49p 0
19/09/2017 0.48p 0.49p 0.48p 0.49p 11126
18/09/2017 0.48p 0.48p 0.47p 0.48p 3257
15/09/2017 0.47p 0.47p 0.47p 0.47p 0
14/09/2017 0.47p 0.47p 0.47p 0.47p 325
13/09/2017 0.45p 0.47p 0.45p 0.47p 20295
12/09/2017 0.45p 0.45p 0.45p 0.45p 0
11/09/2017 0.45p 0.45p 0.45p 0.45p 21000
08/09/2017 0.45p 0.45p 0.45p 0.45p 1242
07/09/2017 0.45p 0.45p 0.45p 0.45p 785
06/09/2017 0.45p 0.45p 0.45p 0.45p 625
05/09/2017 0.45p 0.48p 0.45p 0.45p 0
04/09/2017 0.45p 0.47p 0.45p 0.45p 2073
01/09/2017 0.45p 0.45p 0.45p 0.45p 2500
31/08/2017 0.46p 0.46p 0.45p 0.45p 2014
30/08/2017 0.47p 0.47p 0.45p 0.46p 32256
29/08/2017 0.50p 0.50p 0.47p 0.47p 16422
25/08/2017 0.51p 0.51p 0.50p 0.50p 1500
24/08/2017 0.51p 0.51p 0.51p 0.51p 2961
23/08/2017 0.51p 0.51p 0.51p 0.51p 1025
22/08/2017 0.51p 0.51p 0.51p 0.51p 5000
21/08/2017 0.51p 0.51p 0.51p 0.51p 0
18/08/2017 0.51p 0.51p 0.51p 0.51p 1250
17/08/2017 0.51p 0.51p 0.51p 0.51p 250
16/08/2017 0.51p 0.51p 0.51p 0.51p 2400
15/08/2017 0.51p 0.51p 0.51p 0.51p 0
14/08/2017 0.51p 0.51p 0.51p 0.51p 5515
11/08/2017 0.51p 0.51p 0.51p 0.51p 1081
10/08/2017 0.51p 0.51p 0.51p 0.51p 1937
09/08/2017 0.51p 0.51p 0.51p 0.51p 0
08/08/2017 0.51p 0.51p 0.51p 0.51p 741
07/08/2017 0.51p 0.51p 0.51p 0.51p 3160
04/08/2017 0.51p 0.51p 0.51p 0.51p 8232
03/08/2017 0.51p 0.51p 0.51p 0.51p 1597
02/08/2017 0.51p 0.51p 0.51p 0.51p 0
01/08/2017 0.51p 0.51p 0.51p 0.51p 250
31/07/2017 0.54p 0.54p 0.51p 0.51p 1000
28/07/2017 0.54p 0.54p 0.54p 0.54p 11908
27/07/2017 0.55p 0.55p 0.54p 0.54p 7213
26/07/2017 0.54p 0.54p 0.54p 0.54p 400
25/07/2017 0.54p 0.54p 0.54p 0.54p 0
24/07/2017 0.54p 0.54p 0.54p 0.54p 1606
21/07/2017 0.54p 0.54p 0.54p 0.54p 0
20/07/2017 0.54p 0.54p 0.54p 0.54p 300
19/07/2017 0.54p 0.54p 0.54p 0.54p 219
18/07/2017 0.54p 0.54p 0.54p 0.54p 0
17/07/2017 0.54p 0.54p 0.54p 0.54p 0
14/07/2017 0.54p 0.54p 0.54p 0.54p 5545
13/07/2017 0.54p 0.54p 0.54p 0.54p 6826
12/07/2017 0.54p 0.54p 0.54p 0.54p 0
11/07/2017 0.55p 0.55p 0.54p 0.54p 2555
10/07/2017 0.55p 0.55p 0.55p 0.55p 180
07/07/2017 0.55p 0.55p 0.55p 0.55p 13329
06/07/2017 0.56p 0.57p 0.55p 0.55p 1942
05/07/2017 0.58p 0.58p 0.57p 0.57p 21920
04/07/2017 0.58p 0.58p 0.58p 0.58p 7040
03/07/2017 0.57p 0.58p 0.57p 0.58p 8440
30/06/2017 0.57p 0.57p 0.57p 0.57p 259
29/06/2017 0.57p 0.57p 0.57p 0.57p 4502
28/06/2017 0.63p 0.64p 0.57p 0.57p 11892
27/06/2017 0.56p 0.57p 0.56p 0.57p 14273
26/06/2017 0.54p 0.56p 0.54p 0.56p 26384
23/06/2017 0.59p 0.59p 0.51p 0.54p 54895
22/06/2017 0.59p 0.59p 0.59p 0.59p 0
21/06/2017 0.59p 0.59p 0.59p 0.59p 0
20/06/2017 0.59p 0.59p 0.59p 0.59p 0
19/06/2017 0.59p 0.59p 0.59p 0.59p 0
16/06/2017 0.60p 0.60p 0.58p 0.59p 18511
15/06/2017 0.60p 0.60p 0.59p 0.60p 10429
14/06/2017 0.59p 0.60p 0.59p 0.60p 23037
13/06/2017 0.59p 0.59p 0.59p 0.59p 0
12/06/2017 0.59p 0.60p 0.59p 0.59p 10127
09/06/2017 0.59p 0.59p 0.59p 0.59p 0
08/06/2017 0.59p 0.59p 0.58p 0.59p 11065
07/06/2017 0.59p 0.59p 0.58p 0.59p 10296
06/06/2017 0.58p 0.59p 0.58p 0.59p 5108
05/06/2017 0.58p 0.58p 0.58p 0.58p 0
02/06/2017 0.57p 0.59p 0.57p 0.58p 11895
01/06/2017 0.56p 0.58p 0.55p 0.57p 14290
31/05/2017 0.59p 0.59p 0.55p 0.56p 33956
30/05/2017 0.61p 0.62p 0.60p 0.61p 12783
26/05/2017 0.61p 0.61p 0.61p 0.61p 0
25/05/2017 0.61p 0.61p 0.60p 0.61p 98
24/05/2017 0.62p 0.63p 0.60p 0.61p 10096
23/05/2017 0.64p 0.64p 0.62p 0.62p 11062
22/05/2017 0.64p 0.66p 0.63p 0.64p 3606
19/05/2017 0.64p 0.64p 0.63p 0.64p 2300
18/05/2017 0.64p 0.66p 0.64p 0.64p 0
17/05/2017 0.65p 0.68p 0.63p 0.64p 41634
16/05/2017 0.62p 0.62p 0.60p 0.61p 5937
15/05/2017 0.64p 0.64p 0.61p 0.62p 2598
12/05/2017 0.66p 0.66p 0.62p 0.64p 20356
11/05/2017 0.67p 0.68p 0.64p 0.66p 5164
10/05/2017 0.66p 0.67p 0.66p 0.67p 5250
09/05/2017 0.69p 0.69p 0.64p 0.66p 11318
08/05/2017 0.69p 0.69p 0.66p 0.69p 60938
05/05/2017 0.69p 0.69p 0.68p 0.69p 12605
04/05/2017 0.69p 0.70p 0.66p 0.69p 6250
03/05/2017 0.69p 0.70p 0.67p 0.69p 10817
02/05/2017 0.68p 0.70p 0.68p 0.69p 2005
28/04/2017 0.68p 0.70p 0.67p 0.68p 2408
27/04/2017 0.68p 0.71p 0.67p 0.68p 94737
26/04/2017 0.69p 0.69p 0.66p 0.68p 968
25/04/2017 0.69p 0.70p 0.67p 0.69p 11905

*Close Price adjusted for both dividends and splits