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
08/08/2023 10.10p 10.20p 9.83p 10.10p 28795
07/08/2023 10.25p 10.25p 9.83p 10.10p 334490
04/08/2023 9.85p 10.49p 9.60p 10.25p 1095276
03/08/2023 9.25p 10.00p 9.18p 9.75p 691369
02/08/2023 9.25p 9.40p 9.06p 9.25p 394555
01/08/2023 9.50p 9.63p 9.00p 9.40p 503629
31/07/2023 9.50p 9.90p 9.00p 9.50p 195415
28/07/2023 9.50p 9.75p 9.11p 9.50p 120196
27/07/2023 9.50p 9.50p 9.11p 9.50p 2262
26/07/2023 9.75p 9.90p 9.50p 9.50p 262657
25/07/2023 9.75p 9.97p 9.52p 9.75p 375932
24/07/2023 9.75p 9.97p 9.50p 9.75p 316567
21/07/2023 10.63p 10.69p 9.60p 9.75p 801117
20/07/2023 9.25p 10.80p 9.25p 10.63p 918743
19/07/2023 8.75p 9.50p 8.50p 9.25p 2599691
18/07/2023 8.75p 8.99p 8.58p 8.75p 454482
17/07/2023 8.75p 8.94p 8.53p 8.75p 274242
14/07/2023 8.25p 9.19p 8.20p 8.75p 2781942
13/07/2023 8.25p 8.29p 8.00p 8.25p 149362
12/07/2023 8.25p 8.25p 8.04p 8.25p 94511
11/07/2023 8.25p 8.25p 8.09p 8.25p 116129
10/07/2023 8.25p 8.49p 8.25p 8.25p 54772
07/07/2023 8.25p 8.30p 8.08p 8.25p 84105
06/07/2023 8.25p 8.35p 8.07p 8.25p 38749
05/07/2023 8.25p 8.28p 8.04p 8.25p 315193
04/07/2023 8.75p 8.75p 7.72p 8.25p 1356673
03/07/2023 8.75p 8.95p 8.63p 8.75p 226486
30/06/2023 8.75p 8.99p 8.53p 8.75p 880640
29/06/2023 8.75p 9.19p 8.50p 8.75p 2361823
28/06/2023 10.63p 10.63p 10.25p 10.38p 109805
27/06/2023 10.25p 10.63p 10.25p 10.63p 389239
26/06/2023 10.25p 10.37p 9.80p 10.25p 98429
23/06/2023 10.25p 10.40p 10.02p 10.25p 33079
22/06/2023 10.75p 10.75p 10.13p 10.25p 278591
21/06/2023 10.88p 10.88p 10.75p 10.75p 23654
20/06/2023 10.88p 10.94p 10.88p 10.88p 0
19/06/2023 10.88p 10.88p 10.55p 10.88p 37066
16/06/2023 10.88p 10.94p 10.76p 10.88p 32086
15/06/2023 10.88p 10.98p 10.85p 10.88p 670930
14/06/2023 11.00p 11.00p 10.58p 10.88p 40004
13/06/2023 11.00p 11.00p 10.78p 11.00p 588
12/06/2023 11.13p 11.13p 10.75p 11.00p 78411
09/06/2023 11.13p 11.13p 10.75p 11.13p 124125
08/06/2023 11.25p 11.25p 10.83p 11.13p 114449
07/06/2023 11.25p 11.38p 11.01p 11.25p 194925
06/06/2023 10.63p 11.25p 10.63p 11.25p 445554
05/06/2023 10.63p 10.70p 10.56p 10.63p 78994
02/06/2023 10.88p 10.88p 10.51p 10.63p 204659
01/06/2023 10.88p 10.88p 10.64p 10.88p 43864
31/05/2023 10.88p 10.95p 10.70p 10.75p 391412
30/05/2023 11.00p 11.25p 10.50p 10.88p 470102
26/05/2023 12.00p 12.00p 10.81p 11.13p 491570
25/05/2023 12.13p 12.20p 11.80p 12.00p 26178
24/05/2023 12.13p 12.15p 11.75p 12.13p 726858
23/05/2023 11.63p 12.20p 11.63p 12.13p 233545
22/05/2023 13.00p 13.00p 11.51p 11.63p 912865
19/05/2023 12.25p 13.26p 12.25p 13.00p 1326868
18/05/2023 11.75p 12.40p 11.75p 12.25p 319423
17/05/2023 11.25p 12.00p 11.05p 11.75p 420451
16/05/2023 11.75p 11.75p 11.05p 11.25p 573207
15/05/2023 11.75p 11.75p 11.50p 11.75p 14273
12/05/2023 11.75p 11.86p 11.50p 11.75p 95892
11/05/2023 11.75p 11.83p 11.55p 11.75p 88302
10/05/2023 11.88p 11.88p 11.52p 11.75p 39220
09/05/2023 11.88p 11.89p 11.52p 11.75p 153241
05/05/2023 12.00p 12.24p 11.56p 11.88p 459416
04/05/2023 12.00p 12.17p 11.77p 12.00p 323005
03/05/2023 12.13p 12.24p 11.83p 12.13p 102985
02/05/2023 11.88p 12.25p 11.82p 12.13p 251552
28/04/2023 11.88p 11.99p 11.76p 11.88p 281614
27/04/2023 12.00p 12.00p 11.73p 11.88p 157366
26/04/2023 12.00p 12.05p 11.75p 12.00p 427803
25/04/2023 12.38p 12.48p 11.80p 12.00p 571772
24/04/2023 12.38p 12.49p 12.38p 12.38p 26993
21/04/2023 12.25p 12.49p 12.25p 12.38p 472947
20/04/2023 12.00p 12.40p 11.93p 12.25p 361621
19/04/2023 12.13p 12.23p 11.76p 12.00p 650074
18/04/2023 12.13p 12.25p 11.76p 12.13p 597214
17/04/2023 12.13p 12.15p 12.01p 12.13p 73923
14/04/2023 12.63p 12.63p 11.65p 12.13p 779794
13/04/2023 12.75p 13.20p 12.51p 12.63p 648476
12/04/2023 12.75p 12.81p 12.25p 12.63p 260250
11/04/2023 13.00p 13.11p 12.51p 12.75p 135955
06/04/2023 13.00p 13.24p 12.80p 13.00p 415065
05/04/2023 13.12p 13.21p 12.75p 13.00p 409909
04/04/2023 13.25p 13.25p 13.02p 13.12p 75643
03/04/2023 13.25p 13.40p 13.05p 13.25p 39064
31/03/2023 13.25p 13.47p 13.10p 13.25p 74426
30/03/2023 13.25p 13.25p 13.02p 13.25p 72077
29/03/2023 12.63p 13.30p 12.63p 13.25p 662322
28/03/2023 13.12p 13.12p 12.56p 12.63p 482242
27/03/2023 13.25p 13.30p 13.01p 13.12p 119083
24/03/2023 13.25p 13.35p 13.01p 13.25p 241581
23/03/2023 13.75p 13.75p 13.02p 13.25p 477823
22/03/2023 13.75p 13.95p 13.56p 13.75p 87186
21/03/2023 14.25p 14.25p 13.50p 13.75p 264708
20/03/2023 14.38p 14.38p 14.00p 14.25p 300479
17/03/2023 14.75p 14.98p 14.25p 14.50p 600643
16/03/2023 14.75p 14.75p 14.50p 14.75p 117843
15/03/2023 15.25p 15.50p 14.56p 14.75p 243551
14/03/2023 15.13p 15.45p 14.85p 15.25p 144670
13/03/2023 15.13p 15.38p 14.85p 15.13p 223787
10/03/2023 15.38p 15.48p 15.10p 15.13p 408682
09/03/2023 15.63p 16.24p 15.32p 15.38p 1003790
08/03/2023 15.00p 15.85p 14.70p 15.63p 1153382
07/03/2023 14.25p 15.20p 14.02p 15.00p 1430739
06/03/2023 14.50p 14.90p 14.02p 14.25p 377509
03/03/2023 14.50p 14.65p 14.26p 14.50p 46567
02/03/2023 13.75p 14.70p 13.50p 14.50p 280959
01/03/2023 13.25p 13.89p 13.10p 13.75p 360888
28/02/2023 13.38p 13.38p 13.10p 13.25p 47543
27/02/2023 13.38p 13.45p 13.25p 13.38p 113361
24/02/2023 13.25p 13.49p 13.25p 13.38p 216437
23/02/2023 13.63p 13.63p 13.10p 13.25p 58141
22/02/2023 14.00p 14.00p 13.26p 13.63p 132173
21/02/2023 14.00p 14.04p 13.73p 14.00p 186133
20/02/2023 14.00p 14.09p 13.70p 14.00p 78763
17/02/2023 13.25p 14.24p 13.25p 14.00p 548492
16/02/2023 13.25p 13.42p 13.25p 13.25p 298267
15/02/2023 13.88p 13.88p 13.25p 13.25p 204861
14/02/2023 13.88p 13.88p 13.77p 13.88p 34646
13/02/2023 13.25p 13.95p 13.25p 13.88p 370432
10/02/2023 13.25p 13.42p 13.08p 13.25p 186356
09/02/2023 13.38p 13.44p 13.25p 13.25p 102055
08/02/2023 13.50p 13.59p 13.33p 13.38p 142051
07/02/2023 13.63p 13.67p 13.27p 13.50p 670893
06/02/2023 13.25p 13.69p 13.25p 13.63p 234395
03/02/2023 12.88p 13.79p 12.58p 13.25p 1065822
02/02/2023 12.75p 12.94p 12.58p 12.88p 384050
01/02/2023 12.75p 12.83p 12.56p 12.75p 219670
31/01/2023 13.50p 13.64p 12.75p 12.75p 122635
30/01/2023 13.25p 13.46p 13.01p 13.12p 445836
27/01/2023 13.25p 13.49p 13.00p 13.25p 464319
26/01/2023 13.75p 13.75p 13.25p 13.25p 153769
25/01/2023 13.75p 14.80p 13.52p 13.75p 837652
24/01/2023 13.63p 13.84p 13.58p 13.75p 158862
23/01/2023 13.75p 13.87p 13.58p 13.63p 96706
20/01/2023 13.38p 13.88p 13.38p 13.75p 146956
19/01/2023 13.38p 13.50p 13.30p 13.38p 290401
18/01/2023 13.75p 13.75p 13.25p 13.38p 248718
17/01/2023 13.75p 13.95p 13.52p 13.75p 110137
16/01/2023 13.75p 13.90p 13.72p 13.75p 156078
13/01/2023 13.12p 13.95p 13.00p 13.75p 1195063
12/01/2023 15.38p 15.38p 12.50p 13.12p 4240500
11/01/2023 18.13p 18.31p 17.77p 18.13p 659937
10/01/2023 18.25p 18.37p 18.02p 18.13p 50170
09/01/2023 17.50p 18.37p 17.25p 18.25p 706333
06/01/2023 17.63p 17.78p 17.29p 17.50p 417586
05/01/2023 17.25p 17.60p 17.03p 17.25p 317630
04/01/2023 17.87p 17.87p 17.25p 17.63p 289120
03/01/2023 17.75p 18.00p 17.66p 17.87p 164633
30/12/2022 17.88p 17.88p 17.56p 17.75p 177750
29/12/2022 18.13p 18.18p 17.74p 17.87p 166490
28/12/2022 18.38p 18.45p 17.95p 18.13p 338779
23/12/2022 18.25p 18.99p 18.25p 18.38p 578875
22/12/2022 17.75p 18.40p 17.59p 18.25p 518774
21/12/2022 17.75p 18.00p 17.21p 17.75p 970483
20/12/2022 16.75p 17.98p 15.84p 17.75p 1208946
19/12/2022 15.25p 16.86p 15.25p 16.75p 996938
16/12/2022 14.88p 15.99p 14.88p 15.25p 890646
15/12/2022 14.62p 15.40p 14.62p 14.88p 345347
14/12/2022 14.75p 14.95p 14.27p 14.62p 373621
13/12/2022 13.63p 14.84p 13.63p 14.75p 1117436
12/12/2022 13.75p 14.00p 13.52p 13.63p 274073
09/12/2022 13.38p 13.75p 13.10p 13.75p 705573
08/12/2022 13.38p 13.49p 13.19p 13.38p 197721
07/12/2022 14.25p 14.25p 13.31p 13.38p 879904
06/12/2022 14.75p 14.75p 14.20p 14.25p 86878
05/12/2022 15.00p 15.07p 14.55p 14.75p 105606
02/12/2022 14.25p 15.19p 14.20p 15.00p 720567
01/12/2022 14.88p 15.10p 14.00p 14.25p 391298
30/11/2022 14.13p 15.22p 14.13p 14.88p 1279936
29/11/2022 14.25p 14.25p 14.06p 14.13p 169471
28/11/2022 14.00p 14.40p 14.00p 14.25p 293939
25/11/2022 14.25p 14.25p 14.00p 14.00p 77562
24/11/2022 14.25p 14.40p 13.50p 14.25p 940518
23/11/2022 14.50p 14.50p 14.14p 14.25p 238508
22/11/2022 14.25p 14.50p 14.14p 14.50p 486407
21/11/2022 14.50p 14.50p 14.07p 14.25p 299577
18/11/2022 14.13p 14.80p 13.93p 14.50p 937912
17/11/2022 16.75p 16.75p 13.93p 14.13p 2490930
16/11/2022 17.13p 17.13p 16.22p 16.75p 731646
15/11/2022 17.13p 17.13p 16.82p 17.13p 529132
14/11/2022 16.75p 17.35p 16.75p 17.13p 638794
11/11/2022 16.88p 16.90p 16.50p 16.75p 753978
10/11/2022 17.13p 17.19p 16.50p 16.50p 349657
09/11/2022 17.13p 17.40p 17.02p 17.13p 456532
08/11/2022 16.25p 17.29p 16.25p 17.00p 745537
07/11/2022 15.38p 17.14p 15.38p 16.25p 1273540
04/11/2022 13.38p 15.60p 13.29p 15.38p 1597318
03/11/2022 13.25p 13.50p 12.60p 13.38p 1350816
02/11/2022 12.75p 13.44p 12.55p 13.25p 497791
01/11/2022 13.12p 13.16p 12.54p 12.75p 663301
31/10/2022 13.12p 13.40p 12.85p 13.12p 640754
28/10/2022 13.12p 13.22p 12.79p 12.88p 116274
27/10/2022 13.25p 13.25p 13.00p 13.12p 490481
26/10/2022 13.12p 13.50p 12.76p 13.25p 356105
25/10/2022 12.50p 13.40p 12.45p 13.12p 927011
24/10/2022 12.25p 12.85p 12.00p 12.50p 1203067
21/10/2022 12.75p 12.85p 12.03p 12.25p 1035279

*Close Price adjusted for both dividends and splits