Canada markets closed

Landore Resources Limited (LND.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
2.5500+0.0500 (+2.00%)
At close: 04:21PM BST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20242.50002.58902.46102.55002.55001,092,880
May 02, 20242.50002.40802.40802.50002.500011,156
May 01, 20242.45002.42002.40002.50002.5000431,154
Apr 30, 20242.45002.46402.40002.45002.4500114,017
Apr 29, 20242.50002.54002.36002.45002.4500952,687
Apr 26, 20242.50002.40002.40002.50002.500016,696
Apr 25, 20242.50002.58802.38502.50002.50001,910,611
Apr 24, 20242.50002.50002.40002.50002.5000506,372
Apr 23, 20242.55002.52002.50002.55002.5500185,535
Apr 22, 20242.65002.52502.50002.55002.5500550,000
Apr 19, 20242.70002.69002.51802.65002.6500474,035
Apr 18, 20242.72502.84002.62202.70002.7000903,092
Apr 17, 20242.40002.89102.44002.72502.72501,911,257
Apr 16, 20242.62502.70102.31002.40002.40001,201,311
Apr 15, 20242.50002.75002.50002.62502.62503,904,319
Apr 12, 20242.25002.69702.29502.50002.50003,683,251
Apr 11, 20242.22502.27002.16602.22502.2250170,047
Apr 10, 20242.22502.25002.15002.22502.22502,499,811
Apr 09, 20242.22502.20002.15002.22502.2250168,294
Apr 08, 20242.15002.24002.14602.22502.22503,009,800
Apr 05, 20242.15002.17702.10002.15002.15001,079,504
Apr 04, 20242.37502.16902.16902.15002.15001,794,498
Apr 03, 20242.07502.47002.08002.32502.32504,143,089
Apr 02, 20242.20002.12302.01002.05002.0500876,727
Mar 28, 20242.10002.27002.11002.20002.2000737,517
Mar 27, 20242.02502.20002.00002.10002.10003,155,984
Mar 26, 20242.07502.05002.03002.02502.0250273,975
Mar 25, 20242.05002.10002.05602.07502.0750611,407
Mar 22, 20242.05002.06602.00002.05002.0500250,497
Mar 21, 20242.07502.10002.05002.05002.0500600,000
Mar 20, 20242.07502.06902.05002.07502.0750140,069
Mar 19, 20242.07502.07702.05002.07502.0750129,274
Mar 18, 20242.07502.07702.05002.07502.075018,040
Mar 15, 20242.07502.08302.05002.07502.0750522,601
Mar 14, 20242.07502.05002.05002.07502.0750600,000
Mar 13, 20242.07502.10002.05002.07502.0750262,645
Mar 12, 20242.17502.10502.05002.07502.07501,207,912
Mar 11, 20242.30002.25002.10602.17502.1750840,543
Mar 08, 20242.30002.37002.25002.30002.30001,952,628
Mar 07, 20242.32502.32502.20002.30002.30002,163,300
Mar 06, 20242.27502.40002.20002.32502.32501,995,114
Mar 05, 20242.10002.40002.11502.30002.30002,722,807
Mar 04, 20241.95002.17001.90302.10002.10001,850,109
Mar 01, 20241.95001.95001.95001.95001.9500-
Feb 29, 20241.97501.99501.90001.95001.9500307,867
Feb 28, 20241.97501.98901.96501.95001.9500200,592
Feb 27, 20241.95002.00002.00001.95001.95002,500
Feb 26, 20241.97502.00001.90501.95001.95001,455,388
Feb 23, 20242.02502.00001.87001.97501.97502,298,679
Feb 22, 20242.17502.11802.00002.02502.0250325,048
Feb 21, 20242.20002.13802.00002.17502.1750319,138
Feb 20, 20242.20002.16702.10002.20002.2000209,865
Feb 19, 20242.20002.16702.16702.20002.200064,943
Feb 16, 20242.20002.30002.10002.20002.20001,356,937
Feb 15, 20242.15002.20002.10002.20002.2000404,245
Feb 14, 20242.20002.14302.10002.15002.1500160,000
Feb 13, 20242.20002.20002.10002.15002.15001,716
Feb 12, 20242.15002.19402.10002.15002.1500193,435
Feb 09, 20242.20002.14002.00002.15002.1500199,757
Feb 08, 20242.20002.20002.10002.15002.15001,150,000
Feb 07, 20242.20002.10502.10502.15002.1500583
Feb 06, 20242.20002.14002.14002.15002.150076,996
Feb 05, 20242.15002.10502.00002.15002.1500207,233
Feb 02, 20242.20002.10502.10002.15002.150048,569
Feb 01, 20242.20002.10502.10502.20002.20001,500
Jan 31, 20242.30002.26702.10002.20002.2000268,591
Jan 30, 20242.05002.35001.90002.35002.35004,021,947
Jan 29, 20242.37502.35002.01002.05002.05001,026,924
Jan 26, 20242.40002.36902.30002.37502.3750122,000
Jan 25, 20242.40002.42002.37502.40002.4000198,316
Jan 24, 20242.40002.35302.35002.40002.4000120,932
Jan 23, 20242.50002.45002.35002.40002.40001,127,383
Jan 22, 20242.57502.50002.45002.50002.5000193,788
Jan 19, 20242.60002.68002.50002.57502.5750219,980
Jan 18, 20242.60002.50002.50002.60002.600062,218
Jan 17, 20242.52502.55002.45002.52502.52505,802,796
Jan 16, 20242.52502.50002.50002.52502.525084,507
Jan 15, 20242.50002.52002.50002.52502.525094,013
Jan 12, 20242.52502.53502.41002.52502.52501,876,423
Jan 11, 20242.52502.50002.50002.52502.5250139,978
Jan 10, 20242.52502.50002.50002.52502.5250133,930
Jan 09, 20242.52502.52502.52502.52502.5250500,744
Jan 08, 20242.55002.52502.46502.52502.5250133,472
Jan 05, 20242.55002.57302.51502.55002.5500451,770
Jan 04, 20242.70002.80002.33302.55002.55005,327,415
Jan 03, 20243.15003.15803.00003.10003.1000181,916
Jan 02, 20243.15003.19003.10003.15003.1500250,448
Dec 29, 20233.15003.13103.13103.15003.150016,414
Dec 28, 20233.15003.18003.13103.15003.150030,225
Dec 27, 20233.15003.18003.15003.15003.150053,846
Dec 22, 20233.15003.19503.12503.15003.150041,963
Dec 21, 20233.05003.20003.10003.15003.15002,621,236
Dec 20, 20233.05003.08503.08503.05003.050070,000
Dec 19, 20233.10003.10003.01103.05003.0500215,063
Dec 18, 20233.15003.19803.12003.10003.100080,274
Dec 15, 20233.02503.27002.91003.15003.1500792,101
Dec 14, 20233.07503.05002.70003.02503.02501,637,103
Dec 13, 20233.25003.20003.00003.07503.07501,274,629
Dec 12, 20233.40003.39003.20003.25003.2500197,571
Dec 11, 20233.62503.69003.40003.40003.4000565,118
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...