UK markets closed

Landore Resources Limited (LND.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2.50000.0000 (0.00%)
At close: 01:45PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20242.50002.40002.40002.50002.500016,696
25 Apr 20242.50002.58802.38502.50002.50001,910,611
24 Apr 20242.50002.50002.40002.50002.5000506,372
23 Apr 20242.55002.52002.50002.55002.5500185,535
22 Apr 20242.65002.52502.50002.55002.5500550,000
19 Apr 20242.70002.69002.51802.65002.6500474,035
18 Apr 20242.72502.84002.62202.70002.7000903,092
17 Apr 20242.40002.89102.44002.72502.72501,911,257
16 Apr 20242.62502.70102.31002.40002.40001,201,311
15 Apr 20242.50002.75002.50002.62502.62503,904,319
12 Apr 20242.25002.69702.29502.50002.50003,683,251
11 Apr 20242.22502.27002.16602.22502.2250170,047
10 Apr 20242.22502.25002.15002.22502.22502,499,811
09 Apr 20242.22502.20002.15002.22502.2250168,294
08 Apr 20242.15002.24002.14602.22502.22503,009,800
05 Apr 20242.15002.17702.10002.15002.15001,079,504
04 Apr 20242.37502.16902.16902.15002.15001,794,498
03 Apr 20242.07502.47002.08002.32502.32504,143,089
02 Apr 20242.20002.12302.01002.05002.0500876,727
28 Mar 20242.10002.27002.11002.20002.2000737,517
27 Mar 20242.02502.20002.00002.10002.10003,155,984
26 Mar 20242.07502.05002.03002.02502.0250273,975
25 Mar 20242.05002.10002.05602.07502.0750611,407
22 Mar 20242.05002.06602.00002.05002.0500250,497
21 Mar 20242.07502.10002.05002.05002.0500600,000
20 Mar 20242.07502.06902.05002.07502.0750140,069
19 Mar 20242.07502.07702.05002.07502.0750129,274
18 Mar 20242.07502.07702.05002.07502.075018,040
15 Mar 20242.07502.08302.05002.07502.0750522,601
14 Mar 20242.07502.05002.05002.07502.0750600,000
13 Mar 20242.07502.10002.05002.07502.0750262,645
12 Mar 20242.17502.10502.05002.07502.07501,207,912
11 Mar 20242.30002.25002.10602.17502.1750840,543
08 Mar 20242.30002.37002.25002.30002.30001,952,628
07 Mar 20242.32502.32502.20002.30002.30002,163,300
06 Mar 20242.27502.40002.20002.32502.32501,995,114
05 Mar 20242.10002.40002.11502.30002.30002,722,807
04 Mar 20241.95002.17001.90302.10002.10001,850,109
01 Mar 20241.95001.95001.95001.95001.9500-
29 Feb 20241.97501.99501.90001.95001.9500307,867
28 Feb 20241.97501.98901.96501.95001.9500200,592
27 Feb 20241.95002.00002.00001.95001.95002,500
26 Feb 20241.97502.00001.90501.95001.95001,455,388
23 Feb 20242.02502.00001.87001.97501.97502,298,679
22 Feb 20242.17502.11802.00002.02502.0250325,048
21 Feb 20242.20002.13802.00002.17502.1750319,138
20 Feb 20242.20002.16702.10002.20002.2000209,865
19 Feb 20242.20002.16702.16702.20002.200064,943
16 Feb 20242.20002.30002.10002.20002.20001,356,937
15 Feb 20242.15002.20002.10002.20002.2000404,245
14 Feb 20242.20002.14302.10002.15002.1500160,000
13 Feb 20242.20002.20002.10002.15002.15001,716
12 Feb 20242.15002.19402.10002.15002.1500193,435
09 Feb 20242.20002.14002.00002.15002.1500199,757
08 Feb 20242.20002.20002.10002.15002.15001,150,000
07 Feb 20242.20002.10502.10502.15002.1500583
06 Feb 20242.20002.14002.14002.15002.150076,996
05 Feb 20242.15002.10502.00002.15002.1500207,233
02 Feb 20242.20002.10502.10002.15002.150048,569
01 Feb 20242.20002.10502.10502.20002.20001,500
31 Jan 20242.30002.26702.10002.20002.2000268,591
30 Jan 20242.05002.35001.90002.35002.35004,021,947
29 Jan 20242.37502.35002.01002.05002.05001,026,924
26 Jan 20242.40002.36902.30002.37502.3750122,000
25 Jan 20242.40002.42002.37502.40002.4000198,316
24 Jan 20242.40002.35302.35002.40002.4000120,932
23 Jan 20242.50002.45002.35002.40002.40001,127,383
22 Jan 20242.57502.50002.45002.50002.5000193,788
19 Jan 20242.60002.68002.50002.57502.5750219,980
18 Jan 20242.60002.50002.50002.60002.600062,218
17 Jan 20242.52502.55002.45002.52502.52505,802,796
16 Jan 20242.52502.50002.50002.52502.525084,507
15 Jan 20242.50002.52002.50002.52502.525094,013
12 Jan 20242.52502.53502.41002.52502.52501,876,423
11 Jan 20242.52502.50002.50002.52502.5250139,978
10 Jan 20242.52502.50002.50002.52502.5250133,930
09 Jan 20242.52502.52502.52502.52502.5250500,744
08 Jan 20242.55002.52502.46502.52502.5250133,472
05 Jan 20242.55002.57302.51502.55002.5500451,770
04 Jan 20242.70002.80002.33302.55002.55005,327,415
03 Jan 20243.15003.15803.00003.10003.1000181,916
02 Jan 20243.15003.19003.10003.15003.1500250,448
29 Dec 20233.15003.13103.13103.15003.150016,414
28 Dec 20233.15003.18003.13103.15003.150030,225
27 Dec 20233.15003.18003.15003.15003.150053,846
22 Dec 20233.15003.19503.12503.15003.150041,963
21 Dec 20233.05003.20003.10003.15003.15002,621,236
20 Dec 20233.05003.08503.08503.05003.050070,000
19 Dec 20233.10003.10003.01103.05003.0500215,063
18 Dec 20233.15003.19803.12003.10003.100080,274
15 Dec 20233.02503.27002.91003.15003.1500792,101
14 Dec 20233.07503.05002.70003.02503.02501,637,103
13 Dec 20233.25003.20003.00003.07503.07501,274,629
12 Dec 20233.40003.39003.20003.25003.2500197,571
11 Dec 20233.62503.69003.40003.40003.4000565,118
08 Dec 20235.85005.50003.25003.62503.625015,119,531
07 Dec 20235.85005.80805.80805.85005.8500155
06 Dec 20235.95005.94505.80005.85005.8500448,005
05 Dec 20235.95005.95005.90005.95005.9500151,207
04 Dec 20235.95006.00005.90005.95005.95003,108,641
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...