Landore Resources Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 3.887 | 3.887 | 3.750 | 3.800 | 3.800 | 1,181,916 |
| 2024-07-30 | 3.900 | 3.900 | 3.836 | 3.900 | 3.900 | 564,070 |
| 2024-07-29 | 3.850 | 4.000 | 3.830 | 3.900 | 3.900 | 826,708 |
| 2024-07-26 | 3.950 | 4.000 | 3.850 | 3.850 | 3.850 | 2,996,411 |
| 2024-07-25 | 4.370 | 4.370 | 3.900 | 3.950 | 3.950 | 3,704,427 |
| 2024-07-24 | 4.400 | 4.480 | 4.300 | 4.400 | 4.400 | 522,962 |
| 2024-07-23 | 4.650 | 4.880 | 4.301 | 4.400 | 4.400 | 746,003 |
| 2024-07-22 | 4.625 | 5.000 | 4.311 | 4.650 | 4.650 | 935,796 |
| 2024-07-19 | 4.625 | 4.625 | 4.370 | 4.625 | 4.625 | 298,709 |
| 2024-07-18 | 4.950 | 5.000 | 4.303 | 4.750 | 4.750 | 1,084,884 |
| 2024-07-17 | 5.250 | 6.000 | 4.610 | 4.950 | 4.950 | 13,705,416 |
| 2024-07-16 | 4.080 | 5.300 | 4.080 | 5.000 | 5.000 | 5,568,631 |
| 2024-07-15 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2024-07-12 | 3.850 | 3.900 | 3.700 | 3.900 | 3.900 | 1,196,246 |
| 2024-07-11 | 3.900 | 4.100 | 3.850 | 3.850 | 3.850 | 338,019 |
| 2024-07-10 | 3.900 | 3.900 | 3.655 | 3.900 | 3.900 | 457,856 |
| 2024-07-09 | 3.368 | 4.345 | 3.368 | 4.150 | 4.150 | 2,124,615 |
| 2024-07-08 | 3.350 | 3.375 | 3.230 | 3.300 | 3.300 | 8,614,105 |
| 2024-07-05 | 3.340 | 3.340 | 3.200 | 3.300 | 3.300 | 70,443 |
| 2024-07-04 | 3.300 | 3.500 | 3.110 | 3.300 | 3.300 | 187,573 |
| 2024-07-03 | 3.375 | 3.402 | 3.261 | 3.300 | 3.300 | 331,616 |
| 2024-07-02 | 3.400 | 3.400 | 3.210 | 3.375 | 3.375 | 730,000 |
| 2024-07-01 | 3.650 | 3.688 | 3.300 | 3.500 | 3.500 | 580,837 |
| 2024-06-28 | 3.700 | 3.900 | 3.400 | 3.650 | 3.650 | 556,004 |
| 2024-06-27 | 3.700 | 3.888 | 3.522 | 3.600 | 3.600 | 1,272,097 |
| 2024-06-26 | 3.700 | 3.700 | 3.500 | 3.700 | 3.700 | 325,000 |
| 2024-06-25 | 3.744 | 3.744 | 3.700 | 3.700 | 3.700 | 265,567 |
| 2024-06-24 | 4.100 | 4.120 | 3.711 | 3.900 | 3.900 | 287,734 |
| 2024-06-21 | 4.125 | 4.150 | 4.000 | 4.100 | 4.100 | 595,619 |
| 2024-06-20 | 4.125 | 4.241 | 4.000 | 4.125 | 4.125 | 74,455 |
| 2024-06-19 | 4.490 | 4.490 | 4.100 | 4.125 | 4.125 | 965,176 |
| 2024-06-18 | 4.400 | 4.600 | 4.094 | 4.600 | 4.600 | 438,757 |
| 2024-06-17 | 4.550 | 4.795 | 4.088 | 4.400 | 4.400 | 881,307 |
| 2024-06-14 | 4.650 | 4.767 | 4.220 | 4.550 | 4.550 | 1,067,741 |
| 2024-06-13 | 3.940 | 5.492 | 3.940 | 4.650 | 4.650 | 10,172,211 |
| 2024-06-12 | 2.800 | 5.000 | 2.633 | 3.750 | 3.750 | 9,056,955 |
| 2024-06-11 | 2.850 | 2.990 | 2.850 | 2.850 | 2.850 | 57,961 |
| 2024-06-10 | 2.810 | 3.000 | 2.810 | 2.850 | 2.850 | 288,402 |
| 2024-06-07 | 2.800 | 2.888 | 2.800 | 2.800 | 2.800 | 208 |
| 2024-06-06 | 2.800 | 2.810 | 2.800 | 2.800 | 2.800 | 123,063 |
| 2024-06-05 | 2.850 | 3.000 | 2.781 | 2.800 | 2.800 | 874,155 |
| 2024-06-04 | 2.750 | 2.980 | 2.750 | 2.850 | 2.850 | 126,081 |
| 2024-06-03 | 2.700 | 2.700 | 2.678 | 2.700 | 2.700 | 25,108 |
| 2024-05-31 | 2.700 | 2.700 | 2.600 | 2.700 | 2.700 | 415 |
| 2024-05-30 | 2.700 | 2.800 | 2.600 | 2.700 | 2.700 | 305,171 |
| 2024-05-29 | 2.750 | 2.800 | 2.630 | 2.700 | 2.700 | 151,932 |
| 2024-05-28 | 3.000 | 3.000 | 2.366 | 2.700 | 2.700 | 3,660,817 |
| 2024-05-24 | 3.100 | 3.100 | 3.000 | 3.100 | 3.100 | 85,527 |
| 2024-05-23 | 3.125 | 3.149 | 2.910 | 3.100 | 3.100 | 867,207 |
| 2024-05-22 | 3.150 | 3.229 | 3.053 | 3.125 | 3.125 | 243,583 |
| 2024-05-21 | 3.150 | 3.248 | 3.150 | 3.150 | 3.150 | 120,000 |
| 2024-05-20 | 3.050 | 3.300 | 2.970 | 3.150 | 3.150 | 2,023,282 |
| 2024-05-17 | 2.950 | 3.050 | 2.862 | 3.050 | 3.050 | 922,548 |
| 2024-05-16 | 2.775 | 3.066 | 2.660 | 2.950 | 2.950 | 1,417,371 |
| 2024-05-15 | 2.732 | 2.800 | 2.732 | 2.775 | 2.775 | 270,686 |
| 2024-05-14 | 2.700 | 2.700 | 2.600 | 2.700 | 2.700 | 10,000 |
| 2024-05-13 | 2.775 | 3.100 | 2.604 | 2.700 | 2.700 | 2,178,133 |
| 2024-05-10 | 3.004 | 3.004 | 2.750 | 2.775 | 2.775 | 1,213,964 |
| 2024-05-09 | 3.000 | 3.680 | 3.000 | 3.250 | 3.250 | 3,469,243 |
| 2024-05-08 | 2.600 | 2.955 | 2.550 | 2.800 | 2.800 | 1,303,746 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.