Landore Resources Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	2.550	2.699	2.500	2.600	2.600	1,663,591
2024-05-03	2.500	2.589	2.461	2.550	2.550	1,092,880
2024-05-02	2.500	2.500	2.408	2.500	2.500	11,156
2024-05-01	2.450	2.500	2.400	2.500	2.500	431,154
2024-04-30	2.450	2.464	2.400	2.450	2.450	114,017
2024-04-29	2.500	2.540	2.360	2.450	2.450	952,687
2024-04-26	2.500	2.500	2.400	2.500	2.500	16,696
2024-04-25	2.500	2.588	2.385	2.500	2.500	1,910,611
2024-04-24	2.500	2.500	2.400	2.500	2.500	506,372
2024-04-23	2.550	2.550	2.500	2.550	2.550	185,535
2024-04-22	2.550	2.550	2.500	2.550	2.550	550,000
2024-04-19	2.690	2.690	2.518	2.650	2.650	474,035
2024-04-18	2.725	2.840	2.622	2.700	2.700	403,092
2024-04-17	2.440	2.891	2.440	2.725	2.725	1,911,257
2024-04-16	2.625	2.701	2.310	2.400	2.400	1,201,311
2024-04-15	2.500	2.750	2.500	2.625	2.625	3,904,319
2024-04-12	2.295	2.697	2.295	2.500	2.500	3,677,251
2024-04-11	2.225	2.270	2.166	2.225	2.225	170,047
2024-04-10	2.225	2.250	2.150	2.225	2.225	2,499,811
2024-04-09	2.225	2.225	2.150	2.225	2.225	168,294
2024-04-08	2.150	2.240	2.146	2.225	2.225	3,009,800
2024-04-05	2.150	2.177	2.100	2.150	2.150	1,079,504
2024-04-04	2.315	2.315	2.110	2.150	2.150	1,794,498
2024-04-03	2.080	2.470	2.080	2.325	2.325	4,143,089
2024-04-02	2.123	2.123	2.010	2.050	2.050	876,727
2024-03-28	2.110	2.270	2.110	2.200	2.200	737,517
2024-03-27	2.025	2.200	2.000	2.100	2.100	3,155,984
2024-03-26	2.050	2.050	2.025	2.025	2.025	273,975
2024-03-25	2.056	2.100	2.056	2.075	2.075	611,407
2024-03-22	2.050	2.066	2.000	2.050	2.050	250,497
2024-03-21	2.075	2.100	2.050	2.050	2.050	600,000
2024-03-20	2.075	2.075	2.050	2.075	2.075	140,069
2024-03-19	2.075	2.077	2.050	2.075	2.075	129,274
2024-03-18	2.075	2.077	2.050	2.075	2.075	18,040
2024-03-15	2.075	2.083	2.050	2.075	2.075	522,601
2024-03-14	2.075	2.075	2.050	2.075	2.075	600,000
2024-03-13	2.075	2.100	2.050	2.075	2.075	262,645
2024-03-12	2.105	2.105	2.050	2.075	2.075	1,207,912
2024-03-11	2.250	2.250	2.106	2.175	2.175	840,543
2024-03-08	2.300	2.370	2.250	2.300	2.300	1,952,628
2024-03-07	2.325	2.325	2.200	2.300	2.300	2,163,300
2024-03-06	2.275	2.400	2.200	2.325	2.325	1,995,114
2024-03-05	2.115	2.400	2.115	2.300	2.300	2,722,807
2024-03-04	1.950	2.170	1.903	2.100	2.100	1,850,109
2024-03-01	1.950	1.950	1.950	1.950	1.950	0
2024-02-29	1.975	1.995	1.900	1.950	1.950	307,867
2024-02-28	1.975	1.989	1.950	1.950	1.950	200,592
2024-02-27	1.950	2.000	1.950	1.950	1.950	2,500
2024-02-26	1.975	2.000	1.905	1.950	1.950	1,455,388
2024-02-23	2.000	2.000	1.870	1.975	1.975	2,298,679
2024-02-22	2.118	2.118	2.000	2.025	2.025	325,048
2024-02-21	2.175	2.175	2.000	2.175	2.175	319,138
2024-02-20	2.200	2.200	2.100	2.200	2.200	209,865
2024-02-19	2.200	2.200	2.167	2.200	2.200	64,943
2024-02-16	2.200	2.300	2.100	2.200	2.200	1,356,937
2024-02-15	2.150	2.200	2.100	2.200	2.200	404,245
2024-02-14	2.150	2.150	2.100	2.150	2.150	160,000
2024-02-13	2.200	2.200	2.100	2.150	2.150	1,716
2024-02-12	2.150	2.194	2.100	2.150	2.150	193,435
2024-02-09	2.150	2.150	2.000	2.150	2.150	199,757

← NewerPage 11 of 21 · 1,244 trading daysOlder →

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.