Market data

Select a section

Landore Resources Limited NPV

(LND)
Sector: Precious Metals and Mining
4.00p
0.10p 2.56
Last updated: 16:57:09

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 3.90p 4.07p 3.90p 4.00p 1,417,411
16/01/2025 3.95p 4.02p 3.83p 3.95p 350,925
15/01/2025 3.95p 4.02p 3.90p 3.95p 55,361
14/01/2025 3.90p 4.02p 3.89p 3.95p 405,928
13/01/2025 3.90p 3.94p 3.85p 3.90p 111,114
10/01/2025 3.95p 3.95p 3.88p 3.90p 100,961
09/01/2025 3.95p 4.04p 3.85p 3.95p 1,497,768
08/01/2025 3.95p 3.99p 3.95p 3.95p 200,804
07/01/2025 4.10p 4.10p 3.82p 3.95p 681,444
06/01/2025 4.10p 4.20p 4.01p 4.10p 423,523
03/01/2025 4.10p 4.20p 4.01p 4.10p 484,716
02/01/2025 4.05p 4.20p 4.01p 4.10p 83,426
01/01/2025 4.05p 4.19p 4.05p 4.05p 25,000
31/12/2024 4.05p 4.19p 4.05p 4.05p 25,000
30/12/2024 4.05p 4.19p 3.90p 4.05p 1,068,050
27/12/2024 3.95p 4.10p 3.82p 4.05p 411,581
26/12/2024 3.95p 4.10p 3.95p 3.95p 4
25/12/2024 3.95p 4.10p 3.95p 3.95p 4
24/12/2024 3.95p 4.10p 3.95p 3.95p 4
23/12/2024 3.95p 4.04p 3.80p 3.95p 287,994
20/12/2024 4.00p 4.08p 3.91p 3.95p 1,479,483
19/12/2024 4.35p 4.35p 3.90p 4.00p 3,133,994
18/12/2024 4.35p 4.35p 4.20p 4.30p 370,000
17/12/2024 4.35p 4.35p 4.20p 4.30p 277,015
16/12/2024 4.35p 4.35p 4.23p 4.35p 2,245,000
13/12/2024 4.60p 4.60p 4.20p 4.35p 275,117
12/12/2024 4.40p 4.60p 4.21p 4.60p 852,738
11/12/2024 4.55p 4.55p 4.00p 4.40p 1,369,888
10/12/2024 4.15p 4.87p 4.00p 4.65p 3,696,702
09/12/2024 4.10p 4.15p 3.91p 4.15p 825,792
06/12/2024 4.15p 4.44p 4.00p 4.10p 3,528,277
05/12/2024 3.50p 4.19p 3.40p 4.15p 5,997,825
04/12/2024 3.50p 3.52p 3.40p 3.50p 300,000
03/12/2024 3.50p 3.53p 3.46p 3.50p 1,145,453
02/12/2024 3.50p 3.54p 3.45p 3.50p 247,493
29/11/2024 3.50p 3.55p 3.45p 3.50p 133,516
28/11/2024 3.50p 3.60p 3.50p 3.50p 186,193
27/11/2024 3.50p 3.55p 3.50p 3.50p 2,435,573
26/11/2024 3.50p 3.53p 3.40p 3.50p 1,832,595
25/11/2024 3.50p 3.55p 3.40p 3.50p 328,302
22/11/2024 3.50p 3.60p 3.46p 3.50p 6,019,499
21/11/2024 3.50p 3.50p 3.40p 3.50p 93,085
20/11/2024 3.50p 3.50p 3.40p 3.50p 793,726
19/11/2024 3.45p 3.50p 3.40p 3.50p 179,783
18/11/2024 3.60p 3.60p 3.40p 3.45p 50,304
15/11/2024 3.55p 3.65p 3.50p 3.55p 336,430
14/11/2024 3.65p 3.65p 3.55p 3.55p 242,867
13/11/2024 3.65p 3.70p 3.53p 3.65p 1,601,332
12/11/2024 3.40p 3.55p 3.34p 3.55p 470,287
11/11/2024 3.40p 3.49p 3.31p 3.40p 567,526
08/11/2024 3.40p 3.42p 3.30p 3.40p 308,276
07/11/2024 3.40p 3.42p 3.40p 3.40p 14,274
06/11/2024 3.35p 3.43p 3.32p 3.40p 311,986
05/11/2024 3.40p 3.42p 3.31p 3.35p 602,719
04/11/2024 3.40p 3.43p 3.31p 3.40p 473,429
01/11/2024 3.45p 3.45p 3.36p 3.40p 145,089
31/10/2024 3.45p 3.60p 3.36p 3.45p 112,202
30/10/2024 3.45p 3.60p 3.35p 3.45p 125,406
29/10/2024 3.55p 3.55p 3.31p 3.45p 2,668,415
28/10/2024 3.60p 3.70p 3.42p 3.55p 4,917,031
25/10/2024 3.75p 3.75p 3.36p 3.55p 2,205,254
24/10/2024 3.60p 3.80p 3.60p 3.60p 2,186,895
23/10/2024 3.80p 3.80p 3.60p 3.60p 1,050,884
22/10/2024 3.90p 3.94p 3.70p 3.80p 165,886
21/10/2024 3.60p 3.90p 3.51p 3.90p 910,031
18/10/2024 3.60p 3.69p 3.51p 3.60p 32,676
17/10/2024 3.55p 3.70p 3.53p 3.60p 425,287
16/10/2024 3.70p 3.70p 3.52p 3.55p 126,371
15/10/2024 3.75p 3.75p 3.60p 3.70p 232,277
14/10/2024 3.85p 3.85p 3.61p 3.75p 1,099,436
11/10/2024 3.85p 3.88p 3.72p 3.85p 252,500
10/10/2024 3.85p 3.90p 3.61p 3.85p 1,066,042
09/10/2024 3.85p 3.98p 3.70p 3.85p 528,458
08/10/2024 3.85p 4.00p 3.73p 3.85p 552,801
07/10/2024 4.00p 4.15p 3.81p 3.85p 2,053,368
04/10/2024 3.65p 4.20p 3.58p 3.90p 6,064,181
03/10/2024 3.70p 3.80p 3.56p 3.65p 607,400
02/10/2024 4.00p 4.00p 3.56p 3.70p 7,168,116
01/10/2024 4.00p 4.23p 3.80p 3.95p 956,682
30/09/2024 3.75p 4.16p 3.60p 4.00p 3,597,744
27/09/2024 3.90p 3.90p 3.63p 3.75p 178,598
26/09/2024 3.80p 3.90p 3.50p 3.90p 3,314,990
25/09/2024 3.03p 4.10p 3.00p 3.85p 2,761,344
24/09/2024 3.05p 3.05p 3.02p 3.03p 164,243
23/09/2024 3.18p 3.27p 3.00p 3.05p 1,933,682
20/09/2024 3.18p 3.18p 3.05p 3.18p 83,006
19/09/2024 3.18p 3.30p 3.05p 3.18p 317,636
18/09/2024 3.05p 3.28p 3.00p 3.18p 808,866
17/09/2024 3.40p 3.40p 3.05p 3.05p 322,569
16/09/2024 3.50p 3.50p 3.35p 3.35p 650,791
13/09/2024 3.55p 3.59p 3.45p 3.55p 1,235,332
12/09/2024 3.55p 3.70p 3.44p 3.55p 160,368
11/09/2024 3.55p 3.55p 3.43p 3.55p 50,000
10/09/2024 3.55p 3.67p 3.40p 3.55p 1,027,139
09/09/2024 3.55p 3.60p 3.55p 3.55p 452,003
06/09/2024 3.50p 3.60p 3.40p 3.55p 871,149
05/09/2024 3.50p 3.60p 3.41p 3.50p 684,365
04/09/2024 3.60p 3.68p 3.43p 3.50p 1,033,025
03/09/2024 3.60p 3.68p 3.46p 3.60p 48,871
02/09/2024 3.60p 3.69p 3.44p 3.50p 176,086
30/08/2024 3.55p 3.59p 3.50p 3.50p 413,888
29/08/2024 3.63p 3.71p 3.44p 3.55p 302,297
28/08/2024 3.75p 3.77p 3.60p 3.63p 171,093
27/08/2024 3.75p 3.79p 3.61p 3.75p 162,371
26/08/2024 3.70p 3.88p 3.50p 3.70p 150,782
23/08/2024 3.70p 3.88p 3.50p 3.70p 150,782
22/08/2024 3.70p 3.88p 3.50p 3.70p 150,782
21/08/2024 3.70p 3.78p 3.50p 3.70p 251,455
20/08/2024 3.55p 3.78p 3.40p 3.70p 3,047,935
19/08/2024 3.85p 3.85p 3.20p 3.85p 4,018,787
16/08/2024 3.85p 3.85p 3.70p 3.85p 181,940
15/08/2024 3.85p 4.00p 3.73p 3.85p 916,060
14/08/2024 4.00p 4.00p 3.76p 3.85p 821,431
13/08/2024 3.65p 4.39p 3.65p 4.00p 10,915,150
12/08/2024 3.65p 3.75p 3.63p 3.65p 397,925
09/08/2024 3.60p 3.80p 3.60p 3.65p 320,981
08/08/2024 3.60p 3.79p 3.46p 3.60p 270,897
07/08/2024 3.50p 3.80p 3.31p 3.60p 647,299
06/08/2024 3.45p 3.68p 3.30p 3.50p 2,517,307
05/08/2024 3.60p 3.60p 3.20p 3.35p 915,085
02/08/2024 3.55p 3.89p 3.50p 3.75p 1,164,007
01/08/2024 3.80p 3.89p 3.50p 3.55p 854,141
31/07/2024 3.90p 3.90p 3.75p 3.80p 1,181,916
30/07/2024 3.90p 3.90p 3.84p 3.90p 564,070
29/07/2024 3.85p 4.00p 3.83p 3.90p 826,708
26/07/2024 3.95p 4.00p 3.85p 3.95p 2,196,411
25/07/2024 4.40p 4.40p 3.90p 3.95p 3,704,427
24/07/2024 4.40p 4.48p 4.30p 4.40p 522,962
23/07/2024 4.65p 4.88p 4.30p 4.40p 746,003
22/07/2024 4.63p 5.00p 4.31p 4.65p 935,796
19/07/2024 4.85p 4.85p 4.37p 4.63p 298,709
18/07/2024 4.95p 5.00p 4.30p 4.75p 1,084,884

Market data

Select a section