Landore Resources Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	2.200	2.200	2.100	2.150	2.150	1,150,000
2024-02-07	2.150	2.150	2.105	2.150	2.150	583
2024-02-06	2.150	2.150	2.140	2.150	2.150	76,996
2024-02-05	2.150	2.150	2.000	2.150	2.150	206,983
2024-02-02	2.150	2.150	2.100	2.150	2.150	48,569
2024-02-01	2.200	2.200	2.105	2.200	2.200	1,500
2024-01-31	2.267	2.267	2.100	2.200	2.200	268,591
2024-01-30	2.050	2.350	1.900	2.350	2.350	4,021,947
2024-01-29	2.350	2.350	2.010	2.050	2.050	1,026,924
2024-01-26	2.375	2.375	2.300	2.375	2.375	122,000
2024-01-25	2.400	2.420	2.375	2.400	2.400	198,316
2024-01-24	2.400	2.400	2.350	2.400	2.400	120,932
2024-01-23	2.450	2.450	2.350	2.400	2.400	1,127,383
2024-01-22	2.500	2.500	2.450	2.500	2.500	193,788
2024-01-19	2.600	2.680	2.500	2.575	2.575	219,980
2024-01-18	2.600	2.600	2.500	2.600	2.600	62,218
2024-01-17	2.525	2.550	2.450	2.525	2.525	5,802,796
2024-01-16	2.525	2.525	2.500	2.525	2.525	84,507
2024-01-15	2.525	2.525	2.500	2.525	2.525	94,013
2024-01-12	2.525	2.535	2.410	2.525	2.525	1,876,423
2024-01-11	2.525	2.525	2.500	2.525	2.525	139,978
2024-01-10	2.525	2.525	2.500	2.525	2.525	133,930
2024-01-09	2.525	2.525	2.500	2.525	2.525	500,744
2024-01-08	2.525	2.525	2.465	2.525	2.525	133,472
2024-01-05	2.550	2.573	2.515	2.550	2.550	451,770
2024-01-04	2.700	2.800	2.333	2.550	2.550	5,327,415
2024-01-03	3.150	3.158	3.000	3.100	3.100	181,916
2024-01-02	3.150	3.190	3.100	3.150	3.150	157,178
2023-12-29	3.150	3.150	3.131	3.150	3.150	16,414
2023-12-28	3.150	3.170	3.131	3.150	3.150	30,225
2023-12-27	3.150	3.180	3.150	3.150	3.150	53,846
2023-12-22	3.150	3.195	3.125	3.150	3.150	41,963
2023-12-21	3.100	3.200	3.100	3.150	3.150	2,621,236
2023-12-20	3.050	3.085	3.050	3.050	3.050	70,000
2023-12-19	3.100	3.100	3.011	3.050	3.050	215,063
2023-12-18	3.150	3.198	3.100	3.100	3.100	80,274
2023-12-15	3.025	3.270	2.910	3.150	3.150	792,101
2023-12-14	3.050	3.050	2.700	3.025	3.025	1,637,103
2023-12-13	3.200	3.200	3.000	3.075	3.075	1,274,629
2023-12-12	3.390	3.390	3.200	3.250	3.250	197,571
2023-12-11	3.625	3.690	3.400	3.400	3.400	565,118
2023-12-08	5.500	5.500	3.250	3.625	3.625	15,119,531
2023-12-07	5.850	5.850	5.808	5.850	5.850	155
2023-12-06	5.945	5.945	5.800	5.850	5.850	448,005
2023-12-05	5.950	5.950	5.900	5.950	5.950	151,207
2023-12-04	5.950	6.000	5.900	5.950	5.950	3,108,641
2023-12-01	5.950	5.990	5.900	5.950	5.950	160,538
2023-11-30	5.950	5.990	5.905	5.950	5.950	616,819
2023-11-29	5.950	5.950	5.920	5.950	5.950	384,986
2023-11-28	5.950	5.980	5.930	5.950	5.950	1,168,572
2023-11-27	6.050	6.200	5.925	5.950	5.950	1,373,450
2023-11-24	6.050	6.100	5.925	6.050	6.050	535,219
2023-11-23	6.050	6.050	5.900	6.050	6.050	88,279
2023-11-22	6.050	6.100	6.000	6.100	6.100	75,696
2023-11-21	6.115	6.115	6.000	6.050	6.050	1,127,364
2023-11-20	6.150	6.150	6.100	6.150	6.150	90,858
2023-11-17	6.150	6.195	6.125	6.150	6.150	324,784
2023-11-16	6.150	6.200	6.125	6.150	6.150	807,371
2023-11-15	6.200	6.200	6.101	6.150	6.150	23,774
2023-11-14	6.300	6.300	6.000	6.300	6.300	138,337

← NewerPage 12 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.