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
30/09/2015 0.14p 0.16p 0.14p 0.14p 0
29/09/2015 0.14p 0.16p 0.13p 0.14p 39031
28/09/2015 0.15p 0.15p 0.15p 0.15p 0
25/09/2015 0.15p 0.17p 0.15p 0.15p 0
24/09/2015 0.15p 0.15p 0.15p 0.15p 0
23/09/2015 0.15p 0.15p 0.14p 0.15p 5000
22/09/2015 0.16p 0.16p 0.15p 0.16p 25000
21/09/2015 0.15p 0.16p 0.15p 0.16p 18500
18/09/2015 0.15p 0.15p 0.14p 0.15p 6500
17/09/2015 0.15p 0.15p 0.15p 0.15p 0
16/09/2015 0.17p 0.17p 0.14p 0.15p 1630
15/09/2015 0.17p 0.17p 0.15p 0.17p 8328
14/09/2015 0.17p 0.17p 0.17p 0.17p 0
11/09/2015 0.17p 0.18p 0.17p 0.17p 2500
10/09/2015 0.17p 0.19p 0.17p 0.17p 12797
09/09/2015 0.19p 0.19p 0.16p 0.17p 65677
08/09/2015 0.24p 0.24p 0.16p 0.22p 56500
07/09/2015 0.24p 0.24p 0.24p 0.24p 298
04/09/2015 0.24p 0.24p 0.24p 0.24p 4031
03/09/2015 0.24p 0.25p 0.24p 0.24p 1829
02/09/2015 0.25p 0.25p 0.24p 0.24p 10393
01/09/2015 0.28p 0.28p 0.25p 0.25p 853
28/08/2015 0.28p 0.28p 0.27p 0.28p 949
27/08/2015 0.28p 0.28p 0.27p 0.28p 10000
26/08/2015 0.28p 0.28p 0.28p 0.28p 0
25/08/2015 0.29p 0.29p 0.28p 0.28p 9500
24/08/2015 0.29p 0.29p 0.28p 0.29p 10681
21/08/2015 0.29p 0.29p 0.28p 0.29p 23650
20/08/2015 0.29p 0.30p 0.29p 0.29p 0
19/08/2015 0.30p 0.30p 0.29p 0.30p 0
18/08/2015 0.30p 0.30p 0.30p 0.30p 0
17/08/2015 0.30p 0.30p 0.30p 0.30p 0
14/08/2015 0.30p 0.30p 0.30p 0.30p 0
13/08/2015 0.30p 0.32p 0.30p 0.30p 72
12/08/2015 0.29p 0.30p 0.29p 0.30p 7500
11/08/2015 0.29p 0.29p 0.29p 0.29p 0
10/08/2015 0.29p 0.29p 0.28p 0.29p 7250
07/08/2015 0.29p 0.29p 0.29p 0.29p 0
06/08/2015 0.29p 0.30p 0.29p 0.29p 244
05/08/2015 0.29p 0.29p 0.29p 0.29p 0
04/08/2015 0.29p 0.29p 0.28p 0.29p 2818
03/08/2015 0.29p 0.29p 0.29p 0.29p 1250
31/07/2015 0.29p 0.29p 0.29p 0.29p 300
30/07/2015 0.29p 0.29p 0.29p 0.29p 0
29/07/2015 0.29p 0.31p 0.29p 0.29p 0
28/07/2015 0.29p 0.30p 0.29p 0.29p 19067
27/07/2015 0.32p 0.32p 0.29p 0.29p 57126
24/07/2015 0.32p 0.32p 0.29p 0.32p 34250
23/07/2015 0.32p 0.32p 0.29p 0.32p 91
22/07/2015 0.32p 0.32p 0.32p 0.32p 0
21/07/2015 0.32p 0.32p 0.29p 0.32p 41618
20/07/2015 0.31p 0.31p 0.30p 0.30p 8168
17/07/2015 0.31p 0.31p 0.31p 0.31p 0
16/07/2015 0.31p 0.31p 0.27p 0.31p 149720
15/07/2015 0.31p 0.31p 0.30p 0.31p 4104
14/07/2015 0.31p 0.31p 0.31p 0.31p 0
13/07/2015 0.31p 0.33p 0.31p 0.31p 0
10/07/2015 0.31p 0.31p 0.30p 0.31p 1075
09/07/2015 0.31p 0.31p 0.30p 0.31p 3485
08/07/2015 0.31p 0.31p 0.31p 0.31p 0
07/07/2015 0.31p 0.31p 0.31p 0.31p 1029
06/07/2015 0.31p 0.33p 0.30p 0.31p 30
03/07/2015 0.31p 0.31p 0.30p 0.31p 718
02/07/2015 0.31p 0.31p 0.30p 0.31p 10261
01/07/2015 0.31p 0.31p 0.30p 0.31p 3000
30/06/2015 0.30p 0.31p 0.30p 0.31p 2500
29/06/2015 0.29p 0.30p 0.29p 0.30p 21220
26/06/2015 0.29p 0.29p 0.29p 0.29p 0
25/06/2015 0.29p 0.29p 0.29p 0.29p 88
24/06/2015 0.29p 0.29p 0.29p 0.29p 0
23/06/2015 0.29p 0.29p 0.28p 0.29p 2880
22/06/2015 0.29p 0.29p 0.29p 0.29p 0
19/06/2015 0.29p 0.29p 0.29p 0.29p 804
18/06/2015 0.29p 0.29p 0.29p 0.29p 0
17/06/2015 0.29p 0.31p 0.29p 0.29p 0
16/06/2015 0.29p 0.29p 0.28p 0.29p 4951
15/06/2015 0.29p 0.29p 0.29p 0.29p 4050
12/06/2015 0.29p 0.29p 0.29p 0.29p 0
11/06/2015 0.29p 0.31p 0.29p 0.29p 0
10/06/2015 0.29p 0.29p 0.29p 0.29p 0
09/06/2015 0.30p 0.30p 0.29p 0.29p 829
08/06/2015 0.30p 0.30p 0.30p 0.30p 0
05/06/2015 0.30p 0.30p 0.28p 0.30p 4131
04/06/2015 0.30p 0.30p 0.30p 0.30p 0
03/06/2015 0.30p 0.30p 0.29p 0.30p 302
02/06/2015 0.30p 0.30p 0.30p 0.30p 0
01/06/2015 0.30p 0.30p 0.28p 0.30p 22825
29/05/2015 0.30p 0.30p 0.28p 0.30p 2500
28/05/2015 0.31p 0.31p 0.30p 0.30p 624
27/05/2015 0.31p 0.31p 0.29p 0.31p 61539
26/05/2015 0.31p 0.31p 0.30p 0.31p 103575
22/05/2015 0.31p 0.31p 0.31p 0.31p 0
21/05/2015 0.31p 0.31p 0.30p 0.31p 2335
20/05/2015 0.31p 0.31p 0.31p 0.31p 0
19/05/2015 0.31p 0.31p 0.31p 0.31p 0
18/05/2015 0.31p 0.31p 0.30p 0.31p 253
15/05/2015 0.31p 0.31p 0.30p 0.31p 19025
14/05/2015 0.31p 0.31p 0.30p 0.31p 2575
13/05/2015 0.31p 0.31p 0.31p 0.31p 600
12/05/2015 0.31p 0.31p 0.30p 0.31p 26512
11/05/2015 0.31p 0.32p 0.30p 0.31p 45347
08/05/2015 0.31p 0.31p 0.31p 0.31p 155
07/05/2015 0.31p 0.31p 0.30p 0.31p 325
06/05/2015 0.31p 0.31p 0.30p 0.31p 25000
05/05/2015 0.31p 0.31p 0.31p 0.31p 0
01/05/2015 0.31p 0.31p 0.30p 0.31p 136000
30/04/2015 0.31p 0.31p 0.30p 0.31p 15000
29/04/2015 0.31p 0.31p 0.30p 0.31p 50000
28/04/2015 0.31p 0.33p 0.30p 0.31p 1593
27/04/2015 0.31p 0.31p 0.30p 0.31p 14600
24/04/2015 0.31p 0.31p 0.30p 0.31p 7738
23/04/2015 0.31p 0.31p 0.31p 0.31p 0
22/04/2015 0.31p 0.31p 0.30p 0.31p 2968
21/04/2015 0.31p 0.31p 0.30p 0.31p 469
20/04/2015 0.31p 0.33p 0.31p 0.31p 0
17/04/2015 0.31p 0.31p 0.31p 0.31p 0
16/04/2015 0.31p 0.31p 0.30p 0.31p 0
15/04/2015 0.30p 0.31p 0.30p 0.30p 44949
14/04/2015 0.29p 0.30p 0.29p 0.30p 23290
13/04/2015 0.31p 0.31p 0.27p 0.29p 66332
10/04/2015 0.31p 0.31p 0.30p 0.31p 15000
09/04/2015 0.31p 0.31p 0.30p 0.31p 1420
08/04/2015 0.31p 0.31p 0.30p 0.31p 21519
07/04/2015 0.31p 0.31p 0.31p 0.31p 5000
02/04/2015 0.31p 0.31p 0.31p 0.31p 0
01/04/2015 0.31p 0.31p 0.30p 0.31p 12667
31/03/2015 0.32p 0.32p 0.30p 0.31p 15993
30/03/2015 0.31p 0.32p 0.30p 0.32p 10936
27/03/2015 0.31p 0.32p 0.31p 0.31p 0
26/03/2015 0.30p 0.31p 0.30p 0.31p 31682
25/03/2015 0.30p 0.32p 0.30p 0.30p 0
24/03/2015 0.31p 0.31p 0.29p 0.30p 20000
23/03/2015 0.31p 0.32p 0.31p 0.31p 2449
20/03/2015 0.31p 0.31p 0.29p 0.31p 1500
19/03/2015 0.31p 0.32p 0.29p 0.31p 2910
18/03/2015 0.32p 0.32p 0.29p 0.31p 14250
17/03/2015 0.32p 0.32p 0.32p 0.32p 82986
16/03/2015 0.32p 0.32p 0.32p 0.32p 0
13/03/2015 0.32p 0.32p 0.32p 0.32p 72
12/03/2015 0.32p 0.32p 0.32p 0.32p 0
11/03/2015 0.32p 0.32p 0.32p 0.32p 0
10/03/2015 0.32p 0.32p 0.31p 0.32p 7461
09/03/2015 0.32p 0.32p 0.31p 0.32p 2749
06/03/2015 0.32p 0.32p 0.31p 0.32p 24170
05/03/2015 0.31p 0.32p 0.31p 0.32p 8790
04/03/2015 0.29p 0.32p 0.29p 0.31p 45564
03/03/2015 0.29p 0.30p 0.28p 0.29p 119070
02/03/2015 0.24p 0.30p 0.24p 0.29p 96059
27/02/2015 0.24p 0.24p 0.24p 0.24p 0
26/02/2015 0.25p 0.25p 0.24p 0.24p 11598
25/02/2015 0.25p 0.25p 0.25p 0.25p 0
24/02/2015 0.25p 0.25p 0.25p 0.25p 5000
23/02/2015 0.25p 0.25p 0.24p 0.25p 1250
20/02/2015 0.25p 0.25p 0.24p 0.25p 2500
19/02/2015 0.26p 0.26p 0.25p 0.25p 5667
18/02/2015 0.26p 0.26p 0.25p 0.26p 525
17/02/2015 0.26p 0.26p 0.25p 0.26p 5950
16/02/2015 0.26p 0.26p 0.26p 0.26p 7500
13/02/2015 0.26p 0.26p 0.26p 0.26p 89
12/02/2015 0.26p 0.26p 0.25p 0.26p 3534
11/02/2015 0.26p 0.26p 0.25p 0.26p 2500
10/02/2015 0.27p 0.27p 0.26p 0.26p 1625
09/02/2015 0.27p 0.27p 0.25p 0.27p 8000
06/02/2015 0.27p 0.27p 0.25p 0.27p 4010
05/02/2015 0.27p 0.27p 0.25p 0.27p 57774
04/02/2015 0.27p 0.28p 0.27p 0.27p 500
03/02/2015 0.27p 0.27p 0.27p 0.27p 0
02/02/2015 0.27p 0.27p 0.25p 0.27p 5925
30/01/2015 0.28p 0.28p 0.25p 0.27p 29608
29/01/2015 0.29p 0.29p 0.27p 0.28p 45582
28/01/2015 0.26p 0.27p 0.25p 0.26p 3500
27/01/2015 0.23p 0.28p 0.23p 0.26p 73608
26/01/2015 0.23p 0.24p 0.21p 0.23p 5466
23/01/2015 0.22p 0.23p 0.20p 0.22p 42750
22/01/2015 0.22p 0.22p 0.20p 0.22p 57370
21/01/2015 0.24p 0.24p 0.20p 0.22p 15908
20/01/2015 0.24p 0.25p 0.24p 0.24p 2273
19/01/2015 0.26p 0.26p 0.23p 0.24p 24638
16/01/2015 0.26p 0.26p 0.26p 0.26p 0
15/01/2015 0.26p 0.26p 0.25p 0.26p 366
14/01/2015 0.26p 0.26p 0.25p 0.26p 5365
13/01/2015 0.26p 0.26p 0.26p 0.26p 0
12/01/2015 0.26p 0.26p 0.26p 0.26p 0
09/01/2015 0.26p 0.26p 0.25p 0.26p 4000
08/01/2015 0.26p 0.26p 0.26p 0.26p 17106
07/01/2015 0.26p 0.26p 0.25p 0.26p 8606
06/01/2015 0.26p 0.26p 0.25p 0.26p 26257
05/01/2015 0.26p 0.26p 0.26p 0.26p 14872
02/01/2015 0.28p 0.28p 0.25p 0.26p 8250
31/12/2014 0.28p 0.28p 0.28p 0.28p 0
30/12/2014 0.28p 0.28p 0.28p 0.28p 0
29/12/2014 0.28p 0.28p 0.27p 0.28p 50
24/12/2014 0.28p 0.28p 0.28p 0.28p 0
23/12/2014 0.28p 0.29p 0.26p 0.28p 16621
22/12/2014 0.28p 0.28p 0.27p 0.28p 2048
19/12/2014 0.29p 0.30p 0.27p 0.28p 71306
18/12/2014 0.29p 0.29p 0.28p 0.29p 13690
17/12/2014 0.34p 0.34p 0.29p 0.29p 3000
16/12/2014 0.34p 0.34p 0.33p 0.34p 5500
15/12/2014 0.34p 0.34p 0.33p 0.34p 2304

*Close Price adjusted for both dividends and splits