Landore Resources Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	6.300	6.300	6.200	6.300	6.300	18,032
2023-11-10	6.350	6.440	6.100	6.300	6.300	517,232
2023-11-09	7.250	7.250	6.055	6.350	6.350	3,699,542
2023-11-08	7.600	7.650	7.500	7.600	7.600	10,839
2023-11-07	7.600	7.700	7.500	7.600	7.600	1,947,343
2023-11-06	7.600	7.600	7.500	7.600	7.600	108,367
2023-11-03	7.750	7.750	7.525	7.750	7.750	726
2023-11-02	7.750	7.750	7.525	7.750	7.750	42,047
2023-11-01	7.600	8.000	7.525	7.750	7.750	1,007,843
2023-10-31	7.600	7.625	7.500	7.600	7.600	53,849
2023-10-30	7.600	7.600	7.500	7.600	7.600	10,868
2023-10-27	7.600	7.700	7.500	7.600	7.600	343,794
2023-10-26	7.700	8.000	7.410	7.600	7.600	107,210
2023-10-25	7.913	7.913	7.600	7.700	7.700	340,100
2023-10-24	7.950	7.950	7.800	7.950	7.950	95,590
2023-10-23	8.060	8.060	7.950	7.950	7.950	87,406
2023-10-20	8.100	8.100	7.850	8.100	8.100	154,694
2023-10-19	8.150	8.200	8.000	8.150	8.150	478,686
2023-10-18	8.150	8.190	8.100	8.150	8.150	10,165
2023-10-17	8.150	8.150	8.100	8.150	8.150	31,434
2023-10-16	8.150	8.150	7.820	8.150	8.150	80,132
2023-10-13	8.150	8.150	7.900	8.150	8.150	76,000
2023-10-12	8.200	8.230	8.110	8.150	8.150	1,163,615
2023-10-11	8.314	8.314	8.189	8.200	8.200	59,103
2023-10-10	8.487	8.487	8.300	8.400	8.400	111,671
2023-10-09	8.650	8.840	8.300	8.550	8.550	515,732
2023-10-06	8.650	8.650	8.000	8.650	8.650	615,179
2023-10-05	8.950	8.950	8.901	8.950	8.950	27,827
2023-10-04	9.075	9.075	8.900	8.950	8.950	142,261
2023-10-03	9.100	9.100	9.000	9.000	9.000	339,882
2023-10-02	9.400	9.500	9.100	9.300	9.300	358,785
2023-09-29	9.400	9.400	9.340	9.400	9.400	73,455
2023-09-28	9.400	9.400	9.400	9.400	9.400	2,606
2023-09-27	9.750	9.900	9.500	9.750	9.750	350,095
2023-09-26	9.750	9.750	9.600	9.750	9.750	25,522
2023-09-25	9.800	9.800	9.600	9.800	9.800	15,924
2023-09-22	9.850	10.000	9.510	9.800	9.800	1,108,203
2023-09-21	9.850	9.850	9.700	9.850	9.850	250,000
2023-09-20	9.850	9.850	9.700	9.850	9.850	212,851
2023-09-19	9.900	10.200	9.600	10.200	10.200	1,330,865
2023-09-18	9.900	9.980	9.750	9.900	9.900	502,490
2023-09-15	9.750	9.900	9.535	9.900	9.900	865,119
2023-09-14	9.800	9.800	9.575	9.750	9.750	886,912
2023-09-13	9.975	10.219	8.850	9.800	9.800	3,669,008
2023-09-12	9.975	10.150	9.700	9.975	9.975	296,788
2023-09-11	10.375	10.455	9.731	9.975	9.975	273,153
2023-09-08	10.250	10.750	10.047	10.375	10.375	652,966
2023-09-07	11.000	11.270	10.100	10.250	10.250	485,112
2023-09-06	10.400	11.500	10.400	11.000	11.000	597,376
2023-09-05	10.000	10.500	9.500	10.250	10.250	1,965,250
2023-09-04	9.750	10.000	9.500	10.000	10.000	573,459
2023-09-01	9.750	9.940	9.610	9.750	9.750	38,527
2023-08-31	9.250	10.000	9.000	9.750	9.750	1,917,228
2023-08-30	9.250	9.250	9.250	9.250	9.250	0
2023-08-29	9.250	9.289	9.250	9.250	9.250	1,011
2023-08-25	9.500	10.000	9.000	9.250	9.250	2,374,916
2023-08-24	9.500	9.500	9.278	9.500	9.500	35,729
2023-08-23	9.250	9.500	9.050	9.500	9.500	437,819
2023-08-22	9.500	9.942	9.055	9.250	9.250	41,932
2023-08-21	9.500	9.500	9.015	9.500	9.500	91,216

← NewerPage 13 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.