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
12/12/2014 0.34p 0.34p 0.33p 0.34p 771
11/12/2014 0.34p 0.34p 0.33p 0.34p 4750
10/12/2014 0.34p 0.34p 0.33p 0.34p 750
09/12/2014 0.34p 0.34p 0.32p 0.34p 13334
08/12/2014 0.34p 0.38p 0.33p 0.34p 5000
05/12/2014 0.34p 0.34p 0.33p 0.34p 221
04/12/2014 0.34p 0.34p 0.33p 0.34p 3008
03/12/2014 0.34p 0.34p 0.31p 0.34p 10000
02/12/2014 0.34p 0.34p 0.34p 0.34p 0
01/12/2014 0.34p 0.34p 0.33p 0.34p 4860
28/11/2014 0.34p 0.34p 0.33p 0.34p 568
27/11/2014 0.34p 0.34p 0.33p 0.34p 13062
26/11/2014 0.34p 0.34p 0.34p 0.34p 0
25/11/2014 0.34p 0.34p 0.31p 0.34p 0
24/11/2014 0.34p 0.34p 0.33p 0.34p 2892
21/11/2014 0.36p 0.36p 0.33p 0.34p 36730
20/11/2014 0.36p 0.36p 0.32p 0.36p 36936
19/11/2014 0.44p 0.44p 0.35p 0.36p 114044
18/11/2014 0.41p 0.41p 0.40p 0.41p 8133
17/11/2014 0.41p 0.41p 0.38p 0.41p 0
14/11/2014 0.41p 0.41p 0.41p 0.41p 0
13/11/2014 0.41p 0.41p 0.40p 0.41p 1108
12/11/2014 0.41p 0.41p 0.41p 0.41p 0
11/11/2014 0.41p 0.60p 0.40p 0.41p 475
10/11/2014 0.41p 0.41p 0.40p 0.41p 547
07/11/2014 0.41p 0.41p 0.37p 0.41p 5000
06/11/2014 0.41p 0.41p 0.36p 0.41p 34907
05/11/2014 0.43p 0.43p 0.40p 0.41p 35088
04/11/2014 0.43p 0.43p 0.43p 0.43p 0
03/11/2014 0.43p 0.43p 0.43p 0.43p 0
31/10/2014 0.43p 0.43p 0.43p 0.43p 0
30/10/2014 0.43p 0.43p 0.42p 0.43p 4017
29/10/2014 0.43p 0.43p 0.42p 0.43p 26000
28/10/2014 0.43p 0.43p 0.43p 0.43p 0
27/10/2014 0.43p 0.43p 0.42p 0.43p 14286
24/10/2014 0.43p 0.43p 0.43p 0.43p 0
23/10/2014 0.43p 0.43p 0.42p 0.43p 2500
22/10/2014 0.44p 0.44p 0.43p 0.43p 24828
21/10/2014 0.47p 0.47p 0.43p 0.44p 1317
20/10/2014 0.44p 0.44p 0.44p 0.44p 428
17/10/2014 0.44p 0.44p 0.44p 0.44p 0
16/10/2014 0.44p 0.44p 0.43p 0.44p 1445
15/10/2014 0.45p 0.45p 0.43p 0.44p 10112
14/10/2014 0.45p 0.45p 0.45p 0.45p 21100
13/10/2014 0.50p 0.50p 0.45p 0.45p 34500
10/10/2014 0.54p 0.54p 0.50p 0.51p 19522
09/10/2014 0.54p 0.54p 0.53p 0.54p 147
08/10/2014 0.54p 0.54p 0.54p 0.54p 0
07/10/2014 0.54p 0.54p 0.53p 0.54p 137
06/10/2014 0.54p 0.57p 0.53p 0.54p 0
03/10/2014 0.54p 0.54p 0.54p 0.54p 0
02/10/2014 0.54p 0.54p 0.54p 0.54p 0
01/10/2014 0.54p 0.54p 0.53p 0.54p 0
30/09/2014 0.52p 0.53p 0.52p 0.53p 9925
29/09/2014 0.52p 0.57p 0.51p 0.52p 10034
26/09/2014 0.51p 0.52p 0.51p 0.52p 5482
25/09/2014 0.57p 0.57p 0.50p 0.51p 55000
24/09/2014 0.57p 0.57p 0.56p 0.57p 4749
23/09/2014 0.57p 0.57p 0.54p 0.57p 11768
22/09/2014 0.57p 0.57p 0.56p 0.57p 2050
19/09/2014 0.58p 0.58p 0.56p 0.57p 19106
18/09/2014 0.58p 0.58p 0.56p 0.58p 12872
17/09/2014 0.58p 0.58p 0.58p 0.58p 0
16/09/2014 0.58p 0.59p 0.58p 0.58p 5002
15/09/2014 0.66p 0.66p 0.58p 0.58p 16648
12/09/2014 0.61p 0.63p 0.60p 0.63p 1250
11/09/2014 0.61p 0.61p 0.60p 0.61p 42511
10/09/2014 0.61p 0.61p 0.61p 0.61p 0
09/09/2014 0.61p 0.61p 0.61p 0.61p 0
08/09/2014 0.61p 0.61p 0.61p 0.61p 7335
05/09/2014 0.60p 0.61p 0.60p 0.61p 3433
04/09/2014 0.60p 0.60p 0.60p 0.60p 0
03/09/2014 0.60p 0.61p 0.58p 0.60p 24000
02/09/2014 0.61p 0.62p 0.60p 0.60p 44746
01/09/2014 0.58p 0.62p 0.58p 0.61p 44537
29/08/2014 0.58p 0.59p 0.58p 0.58p 1000
28/08/2014 0.59p 0.59p 0.58p 0.58p 16637
27/08/2014 0.61p 0.61p 0.58p 0.60p 35561
26/08/2014 0.62p 0.62p 0.60p 0.61p 60551
22/08/2014 0.63p 0.65p 0.61p 0.62p 74855
21/08/2014 0.63p 0.63p 0.63p 0.63p 13250
20/08/2014 0.66p 0.66p 0.61p 0.63p 45500
19/08/2014 0.76p 0.76p 0.66p 0.66p 66499
18/08/2014 0.69p 0.69p 0.65p 0.67p 32292
15/08/2014 0.68p 0.70p 0.66p 0.69p 36749
14/08/2014 0.68p 0.70p 0.65p 0.68p 33399
13/08/2014 0.69p 0.70p 0.68p 0.68p 48229
12/08/2014 0.69p 0.71p 0.69p 0.69p 266
11/08/2014 0.69p 0.69p 0.69p 0.69p 0
08/08/2014 0.70p 0.70p 0.68p 0.69p 10705
07/08/2014 0.70p 0.71p 0.69p 0.70p 9176
06/08/2014 0.63p 0.72p 0.63p 0.70p 82488
05/08/2014 0.61p 0.67p 0.61p 0.63p 42296
04/08/2014 0.60p 0.62p 0.60p 0.61p 32792
01/08/2014 0.60p 0.61p 0.60p 0.60p 19108
31/07/2014 0.63p 0.64p 0.60p 0.60p 25268
30/07/2014 0.64p 0.64p 0.64p 0.64p 2307
29/07/2014 0.64p 0.64p 0.64p 0.64p 15764
28/07/2014 0.64p 0.64p 0.63p 0.64p 7497
25/07/2014 0.62p 0.64p 0.62p 0.64p 52453
24/07/2014 0.66p 0.66p 0.60p 0.62p 28236
23/07/2014 0.70p 0.71p 0.65p 0.66p 102010
22/07/2014 0.70p 0.70p 0.70p 0.70p 2840
21/07/2014 0.73p 0.74p 0.70p 0.70p 166634
18/07/2014 0.72p 0.74p 0.72p 0.73p 61490
17/07/2014 0.73p 0.74p 0.70p 0.72p 38973
16/07/2014 0.72p 0.75p 0.71p 0.73p 27183
15/07/2014 0.74p 0.76p 0.72p 0.72p 57716
14/07/2014 0.76p 0.77p 0.74p 0.74p 206851
11/07/2014 0.64p 0.80p 0.64p 0.76p 197043
10/07/2014 0.63p 0.68p 0.61p 0.64p 265032
09/07/2014 0.57p 0.64p 0.57p 0.63p 769844
08/07/2014 0.55p 0.61p 0.54p 0.57p 524532
07/07/2014 0.55p 0.63p 0.50p 0.55p 307046
04/07/2014 0.63p 0.63p 0.60p 0.63p 28188
03/07/2014 0.63p 0.63p 0.61p 0.63p 4430
02/07/2014 0.63p 0.65p 0.62p 0.63p 7250
01/07/2014 0.63p 0.65p 0.60p 0.63p 36643
30/06/2014 0.68p 0.68p 0.63p 0.63p 20785
27/06/2014 0.68p 0.68p 0.68p 0.68p 15533
26/06/2014 0.68p 0.70p 0.67p 0.68p 10154
25/06/2014 0.68p 0.70p 0.66p 0.68p 16350
24/06/2014 0.68p 0.68p 0.67p 0.68p 4015
23/06/2014 0.57p 0.69p 0.57p 0.68p 41897
20/06/2014 0.52p 0.59p 0.52p 0.57p 21839
19/06/2014 0.52p 0.55p 0.52p 0.52p 0
18/06/2014 0.52p 0.55p 0.52p 0.52p 18000
17/06/2014 0.52p 0.54p 0.52p 0.52p 18250
16/06/2014 0.50p 0.52p 0.46p 0.52p 71850
13/06/2014 0.50p 0.53p 0.47p 0.50p 3043
12/06/2014 0.50p 0.55p 0.47p 0.50p 5162
11/06/2014 0.52p 0.53p 0.50p 0.50p 22938
10/06/2014 0.52p 0.52p 0.50p 0.52p 1475
09/06/2014 0.52p 0.54p 0.50p 0.52p 0
06/06/2014 0.52p 0.54p 0.50p 0.52p 6183
05/06/2014 0.52p 0.54p 0.50p 0.52p 24282
04/06/2014 0.52p 0.55p 0.50p 0.52p 1807
03/06/2014 0.52p 0.52p 0.50p 0.52p 3500
02/06/2014 0.52p 0.55p 0.50p 0.52p 20283
30/05/2014 0.52p 0.54p 0.52p 0.52p 25000
29/05/2014 0.52p 0.56p 0.50p 0.52p 0
28/05/2014 0.54p 0.56p 0.50p 0.52p 0
27/05/2014 0.55p 0.56p 0.50p 0.54p 13486
23/05/2014 0.55p 0.58p 0.52p 0.55p 11750
22/05/2014 0.55p 0.57p 0.51p 0.55p 12900
21/05/2014 0.57p 0.58p 0.55p 0.55p 16650
20/05/2014 0.60p 0.60p 0.57p 0.57p 7500
19/05/2014 0.61p 0.61p 0.57p 0.60p 17933
16/05/2014 0.59p 0.63p 0.58p 0.61p 84868
15/05/2014 0.57p 0.60p 0.57p 0.58p 12540
14/05/2014 0.57p 0.58p 0.55p 0.57p 4080
13/05/2014 0.57p 0.58p 0.55p 0.57p 13990
12/05/2014 0.54p 0.58p 0.53p 0.58p 11323
09/05/2014 0.52p 0.56p 0.52p 0.56p 23120
08/05/2014 0.55p 0.57p 0.50p 0.52p 102885
07/05/2014 0.57p 0.57p 0.53p 0.55p 1500
06/05/2014 0.57p 0.57p 0.54p 0.57p 750
02/05/2014 0.57p 0.57p 0.51p 0.57p 8897
01/05/2014 0.57p 0.57p 0.55p 0.57p 33
30/04/2014 0.59p 0.60p 0.56p 0.57p 16777
29/04/2014 0.61p 0.61p 0.59p 0.59p 151697
28/04/2014 0.61p 0.62p 0.60p 0.61p 110775
25/04/2014 0.63p 0.63p 0.60p 0.61p 14036
24/04/2014 0.64p 0.66p 0.60p 0.63p 50577
23/04/2014 0.60p 0.65p 0.55p 0.64p 67090
22/04/2014 0.57p 0.58p 0.51p 0.55p 60057
17/04/2014 0.57p 0.57p 0.55p 0.57p 38165
16/04/2014 0.47p 0.60p 0.44p 0.57p 55450
15/04/2014 0.45p 0.48p 0.45p 0.47p 6300
14/04/2014 0.45p 0.45p 0.42p 0.45p 160952
11/04/2014 0.38p 0.45p 0.38p 0.45p 114090
10/04/2014 0.36p 0.38p 0.36p 0.36p 13250
09/04/2014 0.36p 0.37p 0.34p 0.36p 49117
08/04/2014 0.36p 0.36p 0.35p 0.36p 1871
07/04/2014 0.36p 0.36p 0.35p 0.36p 40550
04/04/2014 0.37p 0.37p 0.35p 0.36p 11250
03/04/2014 0.37p 0.40p 0.36p 0.40p 6000
02/04/2014 0.37p 0.37p 0.37p 0.37p 0
01/04/2014 0.37p 0.37p 0.37p 0.37p 3737
31/03/2014 0.43p 0.43p 0.36p 0.37p 45113
28/03/2014 0.43p 0.44p 0.40p 0.41p 0
27/03/2014 0.44p 0.44p 0.42p 0.43p 15480
26/03/2014 0.43p 0.44p 0.43p 0.44p 11534
25/03/2014 0.47p 0.47p 0.42p 0.43p 49705
24/03/2014 0.47p 0.49p 0.44p 0.47p 32508
21/03/2014 0.44p 0.45p 0.43p 0.44p 16000
20/03/2014 0.44p 0.44p 0.43p 0.44p 1894
19/03/2014 0.45p 0.45p 0.41p 0.44p 5500
18/03/2014 0.45p 0.45p 0.44p 0.45p 5084
17/03/2014 0.45p 0.47p 0.44p 0.47p 9973
14/03/2014 0.45p 0.45p 0.44p 0.45p 30500
13/03/2014 0.45p 0.46p 0.44p 0.45p 14978
12/03/2014 0.45p 0.45p 0.44p 0.45p 14867
11/03/2014 0.45p 0.47p 0.44p 0.45p 0
10/03/2014 0.44p 0.47p 0.44p 0.45p 34500
07/03/2014 0.43p 0.45p 0.41p 0.44p 29342
06/03/2014 0.43p 0.44p 0.40p 0.43p 60325
05/03/2014 0.41p 0.45p 0.41p 0.43p 33035
04/03/2014 0.41p 0.41p 0.39p 0.41p 0
03/03/2014 0.39p 0.41p 0.39p 0.41p 7000

*Close Price adjusted for both dividends and splits