Market data

Select a section

Landore Resources Limited NPV

(LND)
Sector: Precious Metals and Mining
2.80p
0.00p 0.00
Last updated: 08:50:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/07/2025 2.90p 2.90p 2.70p 2.80p 366,092
16/07/2025 2.90p 2.94p 2.90p 2.90p 129,782
15/07/2025 2.80p 2.95p 2.75p 2.90p 583,781
14/07/2025 2.75p 2.85p 2.69p 2.80p 190,607
11/07/2025 2.70p 2.80p 2.60p 2.75p 600,000
10/07/2025 2.70p 2.73p 2.67p 2.70p 173,394
09/07/2025 2.70p 2.70p 2.67p 2.70p 0
08/07/2025 2.70p 2.73p 2.60p 2.70p 31,352
07/07/2025 2.70p 2.80p 2.64p 2.70p 219,254
04/07/2025 2.70p 2.70p 2.63p 2.70p 350,000
03/07/2025 2.75p 2.77p 2.70p 2.70p 496,001
02/07/2025 2.75p 2.75p 2.70p 2.75p 65,588
01/07/2025 2.75p 2.75p 2.75p 2.75p 0
30/06/2025 2.75p 2.77p 2.70p 2.75p 282,698
27/06/2025 3.00p 3.00p 2.72p 2.75p 1,643,670
26/06/2025 3.00p 3.02p 2.92p 3.00p 57,788
25/06/2025 2.95p 3.03p 2.93p 3.00p 540,673
24/06/2025 2.85p 3.05p 2.84p 2.95p 1,034,202
23/06/2025 3.10p 3.20p 2.85p 2.85p 1,221,784
20/06/2025 3.10p 3.20p 3.04p 3.10p 1,666,307
19/06/2025 3.00p 3.20p 3.00p 3.10p 585,796
18/06/2025 3.55p 3.70p 3.00p 3.05p 5,269,811
17/06/2025 3.50p 3.50p 3.25p 3.45p 249,690
16/06/2025 3.55p 3.55p 3.40p 3.50p 614,123
13/06/2025 3.50p 3.55p 3.40p 3.55p 1,353,857
12/06/2025 3.50p 3.65p 3.40p 3.50p 2,089,844
11/06/2025 3.50p 3.53p 3.40p 3.50p 128,199
10/06/2025 3.50p 3.50p 3.41p 3.50p 308,294
09/06/2025 3.50p 3.50p 3.40p 3.50p 422,432
06/06/2025 3.65p 3.65p 3.50p 3.50p 334,011
05/06/2025 3.70p 3.70p 3.60p 3.65p 576,123
04/06/2025 3.70p 3.70p 3.60p 3.70p 322,350
03/06/2025 3.70p 3.70p 3.67p 3.70p 0
02/06/2025 3.70p 3.77p 3.61p 3.70p 485,399
30/05/2025 3.70p 3.77p 3.60p 3.70p 867,616
29/05/2025 3.65p 3.70p 3.64p 3.70p 204,025
28/05/2025 3.65p 3.70p 3.64p 3.65p 387,162
27/05/2025 3.50p 3.70p 3.50p 3.62p 599,226
26/05/2025 3.50p 3.50p 3.45p 3.50p 0
23/05/2025 3.50p 3.50p 3.45p 3.50p 0
22/05/2025 3.50p 3.60p 3.42p 3.50p 790,571
21/05/2025 3.50p 3.50p 3.40p 3.50p 455,884
20/05/2025 3.50p 3.53p 3.50p 3.50p 14,477
19/05/2025 3.75p 3.75p 3.40p 3.50p 539,541
16/05/2025 3.80p 3.87p 3.70p 3.75p 278,806
15/05/2025 3.80p 3.80p 3.70p 3.80p 2,750
14/05/2025 3.80p 3.80p 3.70p 3.80p 233,054
13/05/2025 3.90p 3.90p 3.70p 3.80p 176,614
12/05/2025 3.90p 3.90p 3.80p 3.90p 30,177
09/05/2025 3.90p 3.90p 3.80p 3.90p 53,098
08/05/2025 3.90p 3.90p 3.90p 3.90p 50,487
07/05/2025 3.90p 3.93p 3.80p 3.90p 25,432
06/05/2025 3.90p 3.93p 3.90p 3.90p 10,000
05/05/2025 3.90p 3.90p 3.83p 3.90p 35,595
02/05/2025 3.90p 3.90p 3.83p 3.90p 35,595
01/05/2025 3.90p 4.00p 3.90p 3.90p 126,360
30/04/2025 3.90p 3.90p 3.80p 3.90p 26,632
29/04/2025 3.90p 3.95p 3.80p 3.90p 742,058
28/04/2025 4.15p 4.15p 3.80p 3.90p 437,842
25/04/2025 4.15p 4.19p 4.00p 4.15p 516,880
24/04/2025 4.10p 4.10p 4.02p 4.10p 15,000
23/04/2025 4.15p 4.30p 4.02p 4.10p 173,817
22/04/2025 4.10p 4.24p 4.05p 4.15p 606,725
21/04/2025 4.10p 4.16p 4.00p 4.10p 222,726
18/04/2025 4.10p 4.16p 4.00p 4.10p 222,726
17/04/2025 4.10p 4.16p 4.00p 4.10p 222,726
16/04/2025 3.85p 4.50p 3.85p 4.10p 3,312,680
15/04/2025 3.40p 3.99p 3.40p 3.85p 1,172,738
14/04/2025 3.30p 3.50p 3.20p 3.40p 408,981
11/04/2025 3.15p 3.40p 3.15p 3.30p 375,717
10/04/2025 3.15p 3.30p 3.15p 3.15p 56,088
09/04/2025 3.15p 3.25p 3.05p 3.15p 340,659
08/04/2025 3.15p 3.25p 3.15p 3.15p 198,461
07/04/2025 3.25p 3.25p 3.11p 3.15p 854,808
04/04/2025 3.35p 3.40p 3.22p 3.35p 640,877
03/04/2025 3.35p 3.50p 3.35p 3.35p 451,720
02/04/2025 3.35p 3.35p 3.28p 3.35p 75,638
01/04/2025 3.35p 3.40p 3.33p 3.35p 126,058
31/03/2025 3.25p 3.40p 3.16p 3.35p 141,426
28/03/2025 3.10p 3.30p 3.10p 3.25p 766,074
27/03/2025 3.10p 3.13p 3.00p 3.10p 168,897
26/03/2025 3.10p 3.10p 3.00p 3.10p 39,461
25/03/2025 3.10p 3.13p 3.00p 3.10p 220,000
24/03/2025 3.05p 3.17p 3.00p 3.10p 218,105
21/03/2025 3.20p 3.20p 2.95p 3.05p 586,010
20/03/2025 3.30p 3.30p 3.20p 3.25p 627,219
19/03/2025 3.30p 3.30p 3.20p 3.30p 219,289
18/03/2025 3.30p 3.30p 3.20p 3.30p 30,977
17/03/2025 3.30p 3.33p 3.26p 3.30p 632,982
14/03/2025 3.30p 3.30p 3.22p 3.30p 99,579
13/03/2025 3.30p 3.30p 3.22p 3.30p 438,439
12/03/2025 3.35p 3.35p 3.20p 3.30p 17,179
11/03/2025 3.35p 3.39p 3.35p 3.35p 0
10/03/2025 3.35p 3.35p 3.28p 3.35p 153,233
07/03/2025 3.35p 3.35p 3.31p 3.35p 40,569
06/03/2025 3.35p 3.50p 3.35p 3.35p 14,596
05/03/2025 3.30p 3.35p 3.30p 3.35p 294,961
04/03/2025 3.30p 3.35p 3.26p 3.30p 267,919
03/03/2025 3.28p 3.40p 3.28p 3.30p 1,249,522
28/02/2025 3.45p 3.45p 3.20p 3.40p 1,874,866
27/02/2025 3.50p 3.56p 3.40p 3.50p 806,148
26/02/2025 3.45p 3.57p 3.41p 3.50p 228,181
25/02/2025 3.60p 3.60p 3.45p 3.45p 910,054
24/02/2025 3.60p 3.61p 3.50p 3.60p 213,188
21/02/2025 3.65p 3.70p 3.60p 3.60p 157,409
20/02/2025 3.70p 3.74p 3.60p 3.65p 846,120
19/02/2025 4.00p 4.00p 3.70p 3.70p 777,220
18/02/2025 3.95p 4.02p 3.88p 4.00p 310,963
17/02/2025 4.00p 4.00p 3.94p 3.95p 268,200
14/02/2025 4.00p 4.05p 4.00p 4.00p 40,000
13/02/2025 4.15p 4.15p 3.93p 4.00p 575,205
12/02/2025 4.25p 4.40p 4.10p 4.15p 1,599,445
11/02/2025 4.05p 4.20p 4.05p 4.10p 513,680
10/02/2025 4.05p 4.20p 3.95p 4.05p 85,059
07/02/2025 4.10p 4.10p 4.00p 4.05p 558,900
06/02/2025 4.05p 4.20p 4.05p 4.05p 26,128
05/02/2025 4.05p 4.17p 4.05p 4.05p 98,155
04/02/2025 4.05p 4.10p 3.93p 4.05p 212,661
03/02/2025 4.05p 4.09p 3.90p 4.05p 96,720
31/01/2025 4.00p 4.09p 3.93p 4.05p 149,738
30/01/2025 4.05p 4.05p 3.91p 4.00p 314,735
29/01/2025 4.10p 4.10p 3.91p 4.05p 267,759
28/01/2025 4.20p 4.40p 4.00p 4.10p 1,730,481
27/01/2025 4.05p 4.30p 4.04p 4.20p 2,923,058
24/01/2025 4.15p 4.18p 4.03p 4.05p 0
23/01/2025 4.15p 4.15p 4.00p 4.15p 2,300
22/01/2025 3.85p 4.29p 3.85p 4.15p 1,601,385
21/01/2025 4.05p 4.05p 3.82p 3.85p 906,205
20/01/2025 4.05p 4.10p 3.97p 4.05p 111,807

Market data

Select a section