Advertisement
Landore Resources Limited (LND.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Follow
At close: 05:15PM GMT
Advertisement
Time Period:
Nov 27, 2023 - Nov 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 27, 2024 | 3.5180 | 3.5500 | 3.5000 | 3.5000 | 3.5000 | 2,435,573 |
| Nov 26, 2024 | 3.5000 | 3.5250 | 3.4000 | 3.5000 | 3.5000 | 1,832,595 |
| Nov 25, 2024 | 3.5000 | 3.5500 | 3.4000 | 3.5000 | 3.5000 | 328,302 |
| Nov 22, 2024 | 3.5000 | 3.6000 | 3.4600 | 3.5000 | 3.5000 | 6,019,499 |
| Nov 21, 2024 | 3.5000 | 3.4600 | 3.4000 | 3.5000 | 3.5000 | 93,085 |
| Nov 20, 2024 | 3.5000 | 3.4600 | 3.4000 | 3.5000 | 3.5000 | 793,726 |
| Nov 19, 2024 | 3.4500 | 3.4850 | 3.4000 | 3.5000 | 3.5000 | 179,783 |
| Nov 18, 2024 | 3.6000 | 3.5000 | 3.4000 | 3.4500 | 3.4500 | 50,304 |
| Nov 15, 2024 | 3.5500 | 3.6500 | 3.5000 | 3.6000 | 3.6000 | 336,430 |
| Nov 14, 2024 | 3.6500 | 3.6000 | 3.5000 | 3.5500 | 3.5500 | 992,867 |
| Nov 13, 2024 | 3.6500 | 3.7000 | 3.5280 | 3.6500 | 3.6500 | 1,601,332 |
| Nov 12, 2024 | 3.4000 | 3.5000 | 3.3400 | 3.5500 | 3.5500 | 470,287 |
| Nov 11, 2024 | 3.4000 | 3.4900 | 3.3100 | 3.4000 | 3.4000 | 567,526 |
| Nov 08, 2024 | 3.4000 | 3.4190 | 3.3010 | 3.4000 | 3.4000 | 308,276 |
| Nov 07, 2024 | 3.4000 | 3.4190 | 3.4190 | 3.4000 | 3.4000 | 14,274 |
| Nov 06, 2024 | 3.3500 | 3.4250 | 3.3150 | 3.4000 | 3.4000 | 311,986 |
| Nov 05, 2024 | 3.4000 | 3.4230 | 3.3120 | 3.3500 | 3.3500 | 602,719 |
| Nov 04, 2024 | 3.4000 | 3.4250 | 3.3110 | 3.4000 | 3.4000 | 473,429 |
| Nov 01, 2024 | 3.4500 | 3.4480 | 3.3620 | 3.4000 | 3.4000 | 145,089 |
| Oct 31, 2024 | 3.4500 | 3.6000 | 3.3600 | 3.4500 | 3.4500 | 112,202 |
| Oct 30, 2024 | 3.4500 | 3.6000 | 3.3450 | 3.4500 | 3.4500 | 125,406 |
| Oct 29, 2024 | 3.5500 | 3.5440 | 3.3100 | 3.4500 | 3.4500 | 2,668,415 |
| Oct 28, 2024 | 3.6000 | 3.7000 | 3.4200 | 3.5500 | 3.5500 | 4,917,031 |
| Oct 25, 2024 | 3.7500 | 3.7000 | 3.3590 | 3.5500 | 3.5500 | 2,205,254 |
| Oct 24, 2024 | 3.6000 | 3.8000 | 3.6000 | 3.6000 | 3.6000 | 2,186,895 |
| Oct 23, 2024 | 3.8000 | 3.7700 | 3.6000 | 3.6000 | 3.6000 | 1,050,884 |
| Oct 22, 2024 | 3.9000 | 3.9400 | 3.7000 | 3.8000 | 3.8000 | 165,886 |
| Oct 21, 2024 | 3.6000 | 3.9000 | 3.5110 | 3.9000 | 3.9000 | 910,031 |
| Oct 18, 2024 | 3.6000 | 3.6930 | 3.5110 | 3.6000 | 3.6000 | 32,676 |
| Oct 17, 2024 | 3.5500 | 3.7000 | 3.5260 | 3.6000 | 3.6000 | 425,287 |
| Oct 16, 2024 | 3.7000 | 3.6460 | 3.5240 | 3.5500 | 3.5500 | 126,371 |
| Oct 15, 2024 | 3.7500 | 3.7000 | 3.6000 | 3.7000 | 3.7000 | 232,277 |
| Oct 14, 2024 | 3.8500 | 3.7770 | 3.6110 | 3.7500 | 3.7500 | 1,099,436 |
| Oct 11, 2024 | 3.8500 | 3.8800 | 3.7220 | 3.8500 | 3.8500 | 252,500 |
| Oct 10, 2024 | 3.8500 | 3.9000 | 3.6100 | 3.8500 | 3.8500 | 1,066,042 |
| Oct 09, 2024 | 3.8500 | 3.9850 | 3.7000 | 3.8500 | 3.8500 | 528,458 |
| Oct 08, 2024 | 3.8500 | 4.0000 | 3.7280 | 3.8500 | 3.8500 | 552,801 |
| Oct 07, 2024 | 4.0000 | 4.1500 | 3.8110 | 3.8500 | 3.8500 | 2,053,368 |
| Oct 04, 2024 | 3.6500 | 4.2000 | 3.5770 | 3.9000 | 3.9000 | 6,064,181 |
| Oct 03, 2024 | 3.7000 | 3.8000 | 3.5600 | 3.6500 | 3.6500 | 607,400 |
| Oct 02, 2024 | 4.0000 | 3.9510 | 3.5550 | 3.7000 | 3.7000 | 7,168,116 |
| Oct 01, 2024 | 4.0000 | 4.2300 | 3.8000 | 3.9500 | 3.9500 | 956,682 |
| Sep 30, 2024 | 3.7500 | 4.1600 | 3.6000 | 4.0000 | 4.0000 | 3,597,744 |
| Sep 27, 2024 | 3.9000 | 3.8900 | 3.6250 | 3.7500 | 3.7500 | 178,598 |
| Sep 26, 2024 | 3.8000 | 3.8900 | 3.5000 | 3.9000 | 3.9000 | 3,314,990 |
| Sep 25, 2024 | 3.0250 | 4.1000 | 3.0010 | 3.8500 | 3.8500 | 2,761,344 |
| Sep 24, 2024 | 3.0500 | 3.0470 | 3.0210 | 3.0250 | 3.0250 | 164,243 |
| Sep 23, 2024 | 3.1750 | 3.2700 | 3.0020 | 3.0500 | 3.0500 | 1,933,682 |
| Sep 20, 2024 | 3.1750 | 3.1290 | 3.0500 | 3.1750 | 3.1750 | 83,006 |
| Sep 19, 2024 | 3.1750 | 3.3000 | 3.0500 | 3.1750 | 3.1750 | 337,446 |
| Sep 18, 2024 | 3.0500 | 3.2780 | 3.0010 | 3.1750 | 3.1750 | 808,866 |
| Sep 17, 2024 | 3.4000 | 3.3800 | 3.0000 | 3.0500 | 3.0500 | 1,322,569 |
| Sep 16, 2024 | 3.5000 | 3.4900 | 3.3920 | 3.3500 | 3.3500 | 650,791 |
| Sep 13, 2024 | 3.5500 | 3.5900 | 3.4500 | 3.5000 | 3.5000 | 1,235,332 |
| Sep 12, 2024 | 3.5500 | 3.7000 | 3.4350 | 3.5500 | 3.5500 | 160,368 |
| Sep 11, 2024 | 3.5500 | 3.4310 | 3.4310 | 3.5500 | 3.5500 | 50,000 |
| Sep 10, 2024 | 3.5500 | 3.6700 | 3.4000 | 3.5500 | 3.5500 | 1,027,139 |
| Sep 09, 2024 | 3.5500 | 3.6000 | 3.5780 | 3.5500 | 3.5500 | 452,003 |
| Sep 06, 2024 | 3.5000 | 3.6000 | 3.4000 | 3.5500 | 3.5500 | 871,149 |
| Sep 05, 2024 | 3.5000 | 3.6000 | 3.4100 | 3.5000 | 3.5000 | 684,365 |
| Sep 04, 2024 | 3.6000 | 3.6800 | 3.4300 | 3.5000 | 3.5000 | 1,033,025 |
| Sep 03, 2024 | 3.6000 | 3.6800 | 3.4640 | 3.6000 | 3.6000 | 48,871 |
| Sep 02, 2024 | 3.6000 | 3.6900 | 3.4440 | 3.6000 | 3.6000 | 176,086 |
| Aug 30, 2024 | 3.5500 | 3.5900 | 3.5410 | 3.5000 | 3.5000 | 413,888 |
| Aug 29, 2024 | 3.6250 | 3.7100 | 3.4400 | 3.5500 | 3.5500 | 302,297 |
| Aug 28, 2024 | 3.7500 | 3.7690 | 3.6000 | 3.6250 | 3.6250 | 171,093 |
| Aug 27, 2024 | 3.7500 | 3.7900 | 3.6110 | 3.7500 | 3.7500 | 162,371 |
| Aug 23, 2024 | 3.7000 | 3.8400 | 3.6300 | 3.7500 | 3.7500 | 475,075 |
| Aug 22, 2024 | 3.7000 | 3.8850 | 3.5000 | 3.7000 | 3.7000 | 150,782 |
| Aug 21, 2024 | 3.7000 | 3.7800 | 3.5000 | 3.7000 | 3.7000 | 251,455 |
| Aug 20, 2024 | 3.5500 | 3.7800 | 3.4000 | 3.7000 | 3.7000 | 3,047,935 |
| Aug 19, 2024 | 3.8500 | 3.8300 | 3.2000 | 3.5500 | 3.5500 | 4,582,787 |
| Aug 16, 2024 | 3.8500 | 3.8500 | 3.7000 | 3.8500 | 3.8500 | 181,940 |
| Aug 15, 2024 | 3.8500 | 4.0000 | 3.7330 | 3.8500 | 3.8500 | 916,060 |
| Aug 14, 2024 | 4.0000 | 3.9700 | 3.7550 | 3.8500 | 3.8500 | 821,431 |
| Aug 13, 2024 | 3.6500 | 4.3890 | 3.7000 | 4.0000 | 4.0000 | 10,915,150 |
| Aug 12, 2024 | 3.6500 | 3.7490 | 3.6250 | 3.6500 | 3.6500 | 397,925 |
| Aug 09, 2024 | 3.6000 | 3.8000 | 3.7000 | 3.6500 | 3.6500 | 320,981 |
| Aug 08, 2024 | 3.6000 | 3.7950 | 3.4600 | 3.6000 | 3.6000 | 270,897 |
| Aug 07, 2024 | 3.5000 | 3.8000 | 3.3100 | 3.6000 | 3.6000 | 647,299 |
| Aug 06, 2024 | 3.4500 | 3.6800 | 3.3000 | 3.5000 | 3.5000 | 2,517,307 |
| Aug 05, 2024 | 3.6000 | 3.5000 | 3.2000 | 3.3500 | 3.3500 | 915,085 |
| Aug 02, 2024 | 3.5500 | 3.8850 | 3.5000 | 3.7500 | 3.7500 | 1,164,007 |
| Aug 01, 2024 | 3.8000 | 3.8910 | 3.5000 | 3.5500 | 3.5500 | 854,141 |
| Jul 31, 2024 | 3.9000 | 3.8870 | 3.7500 | 3.8000 | 3.8000 | 1,181,916 |
| Jul 30, 2024 | 3.9000 | 3.9000 | 3.8360 | 3.9000 | 3.9000 | 564,070 |
| Jul 29, 2024 | 3.8500 | 4.0000 | 3.8300 | 3.9000 | 3.9000 | 826,708 |
| Jul 26, 2024 | 3.9500 | 4.0000 | 3.8800 | 3.8500 | 3.8500 | 2,996,411 |
| Jul 25, 2024 | 4.4000 | 4.3700 | 3.9000 | 3.9500 | 3.9500 | 3,704,427 |
| Jul 24, 2024 | 4.4000 | 4.4800 | 4.3000 | 4.4000 | 4.4000 | 522,962 |
| Jul 23, 2024 | 4.6500 | 4.8800 | 4.3010 | 4.4000 | 4.4000 | 746,003 |
| Jul 22, 2024 | 4.6250 | 5.0000 | 4.3110 | 4.6500 | 4.6500 | 935,796 |
| Jul 19, 2024 | 4.8500 | 4.6000 | 4.3700 | 4.6250 | 4.6250 | 298,709 |
| Jul 18, 2024 | 4.9500 | 5.0000 | 4.3030 | 4.7500 | 4.7500 | 1,084,884 |
| Jul 17, 2024 | 5.2500 | 6.0000 | 4.6100 | 4.9500 | 4.9500 | 12,205,416 |
| Jul 16, 2024 | 4.0500 | 5.3000 | 4.0800 | 5.0000 | 5.0000 | 5,588,631 |
| Jul 15, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| Jul 12, 2024 | 3.8500 | 3.9000 | 3.7000 | 3.9000 | 3.9000 | 622,496 |
| Jul 11, 2024 | 3.9000 | 4.1000 | 3.8500 | 3.8500 | 3.8500 | 338,019 |
| Jul 10, 2024 | 4.1500 | 3.8550 | 3.6550 | 3.9000 | 3.9000 | 457,856 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.