Australia markets closed

Landore Resources Limited (LND.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
3.6500+0.0500 (+1.39%)
At close: 03:17PM BST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 20243.70003.90003.40003.65003.6500556,004
27 June 20243.70003.88803.52203.60003.60001,272,097
26 June 20243.70003.60003.50003.70003.7000325,000
25 June 20243.90003.74403.70003.70003.7000265,567
24 June 20244.10004.12003.71103.90003.9000287,734
21 June 20244.12504.15004.00004.10004.1000595,619
20 June 20244.12504.24104.00004.12504.125074,455
19 June 20244.60004.49004.10004.12504.1250965,176
18 June 20244.40004.45004.09404.60004.6000438,757
17 June 20244.55004.79504.08804.40004.4000881,307
14 June 20244.65004.76704.22004.55004.55001,067,741
13 June 20243.75005.49203.94004.65004.65008,922,211
12 June 20242.80005.00002.63303.75003.75009,056,955
11 June 20242.85002.99002.88002.85002.850057,961
10 June 20242.80003.00002.81002.85002.8500288,402
07 June 20242.80002.88802.88802.80002.8000208
06 June 20242.80002.81002.80502.80002.8000123,063
05 June 20242.85003.00002.78102.80002.8000874,155
04 June 20242.70002.98002.75002.85002.8500126,081
03 June 20242.70002.67802.67802.70002.700025,108
31 May 20242.70002.60002.60002.70002.7000415
30 May 20242.70002.80002.60002.70002.7000305,171
29 May 20242.75002.80002.63002.70002.7000151,932
28 May 20243.05003.00002.36602.70002.70003,660,817
24 May 20243.10003.10003.00003.10003.100085,527
23 May 20243.12503.14902.91003.10003.1000867,207
22 May 20243.15003.22903.05303.12503.1250243,583
21 May 20243.15003.24803.15003.15003.1500120,000
20 May 20243.05003.30002.97003.15003.15002,023,282
17 May 20242.95003.05002.86203.05003.0500922,548
16 May 20242.77503.06602.66002.95002.95001,417,371
15 May 20242.70002.80002.73202.77502.7750270,686
14 May 20242.70002.60002.60002.70002.700010,000
13 May 20242.77503.10002.60402.70002.70002,178,133
10 May 20243.20003.00402.75002.77502.77501,213,964
09 May 20242.80003.68003.00003.25003.25003,469,243
08 May 20242.60002.95502.55002.80002.80001,303,746
07 May 20242.55002.69902.50002.60002.60001,663,591
03 May 20242.50002.58902.46102.55002.55001,092,880
02 May 20242.50002.40802.40802.50002.500011,156
01 May 20242.45002.42002.40002.50002.5000431,154
30 Apr 20242.45002.46402.40002.45002.4500114,017
29 Apr 20242.50002.54002.36002.45002.4500952,687
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...