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
28/02/2014 0.39p 0.40p 0.38p 0.39p 19143
27/02/2014 0.39p 0.39p 0.38p 0.39p 4290
26/02/2014 0.39p 0.39p 0.38p 0.39p 1557
25/02/2014 0.43p 0.43p 0.38p 0.39p 40611
24/02/2014 0.43p 0.43p 0.40p 0.43p 0
21/02/2014 0.43p 0.43p 0.40p 0.43p 26250
20/02/2014 0.43p 0.43p 0.43p 0.43p 30308
19/02/2014 0.45p 0.45p 0.42p 0.43p 10000
18/02/2014 0.45p 0.45p 0.44p 0.45p 49608
17/02/2014 0.44p 0.44p 0.43p 0.44p 0
14/02/2014 0.44p 0.44p 0.43p 0.44p 12500
13/02/2014 0.44p 0.44p 0.43p 0.44p 1500
12/02/2014 0.44p 0.44p 0.43p 0.44p 6000
11/02/2014 0.44p 0.44p 0.43p 0.44p 3067
10/02/2014 0.45p 0.45p 0.44p 0.44p 10100
07/02/2014 0.39p 0.45p 0.39p 0.45p 34013
06/02/2014 0.38p 0.39p 0.37p 0.39p 12539
05/02/2014 0.37p 0.38p 0.37p 0.38p 5000
04/02/2014 0.36p 0.37p 0.36p 0.37p 22000
03/02/2014 0.36p 0.36p 0.33p 0.36p 5000
31/01/2014 0.36p 0.36p 0.35p 0.36p 25500
30/01/2014 0.36p 0.36p 0.36p 0.36p 410
29/01/2014 0.36p 0.36p 0.35p 0.36p 1250
28/01/2014 0.36p 0.36p 0.36p 0.36p 3774
27/01/2014 0.36p 0.36p 0.36p 0.36p 1633
24/01/2014 0.36p 0.36p 0.34p 0.36p 170000
23/01/2014 0.36p 0.36p 0.34p 0.36p 170000
22/01/2014 0.37p 0.37p 0.34p 0.36p 214454
21/01/2014 0.36p 0.37p 0.36p 0.37p 5300
20/01/2014 0.36p 0.36p 0.35p 0.36p 1651
17/01/2014 0.36p 0.36p 0.35p 0.36p 10880
16/01/2014 0.36p 0.37p 0.35p 0.36p 0
15/01/2014 0.36p 0.37p 0.35p 0.36p 0
14/01/2014 0.37p 0.37p 0.35p 0.36p 4500
13/01/2014 0.36p 0.37p 0.36p 0.37p 12708
10/01/2014 0.33p 0.33p 0.27p 0.32p 67856
09/01/2014 0.36p 0.36p 0.31p 0.33p 11490
08/01/2014 0.36p 0.36p 0.35p 0.36p 2810
07/01/2014 0.37p 0.37p 0.35p 0.36p 5659
06/01/2014 0.37p 0.41p 0.37p 0.37p 0
03/01/2014 0.41p 0.41p 0.38p 0.38p 2114
02/01/2014 0.41p 0.42p 0.40p 0.41p 10290
31/12/2013 0.42p 0.45p 0.40p 0.42p 0
30/12/2013 0.42p 0.45p 0.40p 0.42p 0
27/12/2013 0.42p 0.42p 0.40p 0.42p 1250
24/12/2013 0.42p 0.42p 0.41p 0.42p 0
23/12/2013 0.42p 0.42p 0.41p 0.42p 0
20/12/2013 0.41p 0.42p 0.41p 0.42p 2500
19/12/2013 0.42p 0.42p 0.40p 0.41p 2545
18/12/2013 0.43p 0.44p 0.42p 0.42p 0
17/12/2013 0.43p 0.44p 0.42p 0.43p 0
16/12/2013 0.44p 0.44p 0.42p 0.43p 5250
13/12/2013 0.45p 0.45p 0.44p 0.44p 0
12/12/2013 0.44p 0.44p 0.44p 0.44p 6520
11/12/2013 0.44p 0.45p 0.44p 0.45p 2500
10/12/2013 0.47p 0.47p 0.40p 0.44p 15145
09/12/2013 0.50p 0.50p 0.43p 0.47p 12999
06/12/2013 0.50p 0.50p 0.47p 0.49p 1250
05/12/2013 0.52p 0.52p 0.48p 0.50p 3067
04/12/2013 0.52p 0.52p 0.50p 0.52p 448
03/12/2013 0.52p 0.53p 0.45p 0.52p 6773
02/12/2013 0.52p 0.53p 0.52p 0.52p 5247
29/11/2013 0.47p 0.54p 0.47p 0.52p 31071
28/11/2013 0.43p 0.48p 0.42p 0.47p 25014
27/11/2013 0.42p 0.43p 0.39p 0.43p 14713
26/11/2013 0.42p 0.42p 0.42p 0.42p 1190
25/11/2013 0.41p 0.42p 0.38p 0.42p 5012
22/11/2013 0.42p 0.42p 0.39p 0.41p 10418
21/11/2013 0.38p 0.42p 0.38p 0.42p 18768
20/11/2013 0.38p 0.38p 0.37p 0.38p 400
19/11/2013 0.38p 0.38p 0.38p 0.38p 0
18/11/2013 0.38p 0.38p 0.38p 0.38p 784
15/11/2013 0.38p 0.38p 0.37p 0.38p 0
14/11/2013 0.37p 0.38p 0.37p 0.38p 4463
13/11/2013 0.37p 0.38p 0.37p 0.37p 750
12/11/2013 0.37p 0.38p 0.37p 0.37p 250
11/11/2013 0.36p 0.37p 0.36p 0.37p 13165
08/11/2013 0.37p 0.37p 0.36p 0.36p 3836
07/11/2013 0.37p 0.38p 0.36p 0.37p 71730
06/11/2013 0.37p 0.38p 0.37p 0.37p 0
05/11/2013 0.38p 0.38p 0.37p 0.38p 5370
04/11/2013 0.38p 0.39p 0.37p 0.38p 8785
01/11/2013 0.38p 0.38p 0.38p 0.38p 5000
31/10/2013 0.38p 0.38p 0.36p 0.38p 4306
30/10/2013 0.38p 0.38p 0.36p 0.38p 2225
29/10/2013 0.38p 0.38p 0.36p 0.38p 6086
28/10/2013 0.38p 0.38p 0.37p 0.38p 56400
25/10/2013 0.37p 0.38p 0.36p 0.38p 23923
24/10/2013 0.37p 0.38p 0.36p 0.37p 14343
23/10/2013 0.37p 0.38p 0.37p 0.37p 0
22/10/2013 0.38p 0.38p 0.37p 0.37p 11938
21/10/2013 0.38p 0.38p 0.37p 0.38p 8111
18/10/2013 0.38p 0.38p 0.37p 0.38p 0
17/10/2013 0.38p 0.38p 0.37p 0.38p 15262
16/10/2013 0.38p 0.42p 0.37p 0.38p 0
15/10/2013 0.42p 0.42p 0.37p 0.38p 17539
14/10/2013 0.35p 0.40p 0.34p 0.38p 79876
11/10/2013 0.32p 0.35p 0.31p 0.35p 110758
10/10/2013 0.32p 0.32p 0.26p 0.32p 75979
09/10/2013 0.32p 0.36p 0.31p 0.36p 33375
08/10/2013 0.32p 0.32p 0.31p 0.32p 5000
07/10/2013 0.33p 0.33p 0.32p 0.32p 14400
04/10/2013 0.33p 0.33p 0.30p 0.33p 64859
03/10/2013 0.38p 0.38p 0.27p 0.33p 212597
02/10/2013 0.43p 0.43p 0.30p 0.38p 47250
01/10/2013 0.43p 0.43p 0.40p 0.43p 3038
30/09/2013 0.43p 0.43p 0.41p 0.43p 6448
27/09/2013 0.38p 0.40p 0.38p 0.38p 13683
26/09/2013 0.44p 0.46p 0.38p 0.38p 43276
25/09/2013 0.43p 0.44p 0.42p 0.44p 13250
24/09/2013 0.45p 0.45p 0.43p 0.43p 650
23/09/2013 0.47p 0.47p 0.42p 0.45p 8700
20/09/2013 0.47p 0.48p 0.47p 0.47p 1652
19/09/2013 0.43p 0.47p 0.43p 0.47p 6485
18/09/2013 0.47p 0.50p 0.47p 0.47p 59125
17/09/2013 0.50p 0.50p 0.48p 0.50p 2750
16/09/2013 0.55p 0.55p 0.50p 0.50p 12831
13/09/2013 0.55p 0.57p 0.52p 0.55p 0
12/09/2013 0.52p 0.57p 0.52p 0.55p 5642
11/09/2013 0.52p 0.55p 0.46p 0.55p 4871
10/09/2013 0.52p 0.56p 0.50p 0.52p 850
09/09/2013 0.50p 0.56p 0.50p 0.52p 45220
06/09/2013 0.50p 0.54p 0.50p 0.50p 95
05/09/2013 0.50p 0.52p 0.50p 0.50p 592
04/09/2013 0.52p 0.56p 0.47p 0.50p 5819
03/09/2013 0.52p 0.58p 0.49p 0.52p 18264
02/09/2013 0.52p 0.58p 0.48p 0.52p 10259
30/08/2013 0.52p 0.58p 0.52p 0.52p 4881
29/08/2013 0.52p 0.58p 0.52p 0.52p 3652
28/08/2013 0.55p 0.62p 0.45p 0.55p 66396
27/08/2013 0.60p 0.60p 0.55p 0.55p 238
23/08/2013 0.60p 0.60p 0.59p 0.60p 2625
22/08/2013 0.60p 0.60p 0.55p 0.60p 0
21/08/2013 0.60p 0.60p 0.55p 0.60p 26375
20/08/2013 0.60p 0.60p 0.55p 0.60p 2463
19/08/2013 0.57p 0.57p 0.57p 0.57p 1500
16/08/2013 0.57p 0.57p 0.56p 0.57p 1160
15/08/2013 0.57p 0.57p 0.56p 0.57p 0
14/08/2013 0.57p 0.57p 0.56p 0.57p 0
13/08/2013 0.57p 0.57p 0.56p 0.57p 1000
12/08/2013 0.60p 0.60p 0.55p 0.57p 4366
09/08/2013 0.60p 0.60p 0.55p 0.60p 3583
08/08/2013 0.60p 0.60p 0.55p 0.60p 16830
07/08/2013 0.60p 0.65p 0.57p 0.65p 1834
06/08/2013 0.55p 0.60p 0.51p 0.60p 2650
05/08/2013 0.55p 0.55p 0.55p 0.55p 0
02/08/2013 0.55p 0.55p 0.55p 0.55p 25000
01/08/2013 0.55p 0.55p 0.50p 0.55p 100
31/07/2013 0.55p 0.55p 0.51p 0.55p 0
30/07/2013 0.55p 0.55p 0.51p 0.55p 1343
29/07/2013 0.60p 0.60p 0.55p 0.55p 3713
26/07/2013 0.60p 0.62p 0.60p 0.60p 0
25/07/2013 0.60p 0.62p 0.60p 0.60p 250
24/07/2013 0.60p 0.65p 0.56p 0.60p 0
23/07/2013 0.60p 0.63p 0.56p 0.60p 3879
22/07/2013 0.60p 0.65p 0.55p 0.60p 46043
19/07/2013 0.63p 0.63p 0.55p 0.60p 3955
18/07/2013 0.63p 0.63p 0.60p 0.63p 539
17/07/2013 0.63p 0.63p 0.60p 0.63p 1895
16/07/2013 0.63p 0.65p 0.63p 0.63p 66500
15/07/2013 0.63p 0.63p 0.60p 0.63p 12500
12/07/2013 0.63p 0.65p 0.61p 0.63p 17291
11/07/2013 0.65p 0.65p 0.61p 0.63p 5716
10/07/2013 0.65p 0.65p 0.62p 0.65p 1534
09/07/2013 0.65p 0.65p 0.64p 0.65p 2364
08/07/2013 0.65p 0.68p 0.64p 0.65p 2529
05/07/2013 0.65p 0.68p 0.65p 0.65p 71
04/07/2013 0.65p 0.65p 0.63p 0.65p 15000
03/07/2013 0.65p 0.65p 0.64p 0.65p 8429
02/07/2013 0.65p 0.65p 0.62p 0.65p 11500
01/07/2013 0.65p 0.70p 0.63p 0.65p 784
28/06/2013 0.65p 0.68p 0.63p 0.65p 1000
27/06/2013 0.65p 0.70p 0.65p 0.65p 7143
26/06/2013 0.63p 0.65p 0.61p 0.65p 3055
25/06/2013 0.63p 0.70p 0.57p 0.63p 0
24/06/2013 0.70p 0.70p 0.57p 0.63p 33812
21/06/2013 0.70p 0.70p 0.65p 0.70p 3146
20/06/2013 0.70p 0.70p 0.69p 0.70p 0
19/06/2013 0.70p 0.70p 0.69p 0.70p 1431
18/06/2013 0.75p 0.75p 0.69p 0.70p 3000
17/06/2013 0.75p 0.75p 0.70p 0.75p 1207
14/06/2013 0.75p 0.80p 0.68p 0.75p 0
13/06/2013 0.75p 0.80p 0.68p 0.75p 0
12/06/2013 0.68p 0.80p 0.68p 0.75p 3356
11/06/2013 0.70p 0.70p 0.67p 0.68p 750
10/06/2013 0.70p 0.70p 0.66p 0.70p 0
07/06/2013 0.70p 0.70p 0.66p 0.70p 606
06/06/2013 0.70p 0.75p 0.67p 0.70p 814
05/06/2013 0.72p 0.72p 0.70p 0.70p 2500
04/06/2013 0.72p 0.80p 0.66p 0.72p 10322
03/06/2013 0.70p 0.80p 0.70p 0.72p 670
31/05/2013 0.75p 0.80p 0.72p 0.75p 5155
30/05/2013 0.75p 0.75p 0.72p 0.75p 0
29/05/2013 0.72p 0.75p 0.72p 0.75p 1199
28/05/2013 0.72p 0.78p 0.72p 0.72p 9000
24/05/2013 0.63p 0.73p 0.63p 0.72p 7860
23/05/2013 0.60p 0.65p 0.57p 0.63p 49824
22/05/2013 0.65p 0.65p 0.54p 0.60p 26688
21/05/2013 0.65p 0.66p 0.60p 0.65p 5998
20/05/2013 0.68p 0.68p 0.64p 0.65p 2048

*Close Price adjusted for both dividends and splits