Landore Resources Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	9.717	9.717	9.400	9.500	9.500	164,759
2023-08-17	9.975	9.975	9.717	9.975	9.975	117,734
2023-08-16	10.100	10.100	9.760	10.100	10.100	32,167
2023-08-15	10.100	10.100	9.880	10.100	10.100	55,087
2023-08-14	10.100	10.500	9.837	10.500	10.500	92,758
2023-08-11	10.100	10.150	9.837	10.100	10.100	42,885
2023-08-10	10.100	10.100	10.100	10.100	10.100	0
2023-08-09	10.100	10.180	9.880	10.100	10.100	39,040
2023-08-08	10.100	10.195	9.825	10.100	10.100	28,795
2023-08-07	10.250	10.250	9.825	10.100	10.100	334,490
2023-08-04	9.850	10.490	9.600	10.250	10.250	1,095,276
2023-08-03	9.250	10.000	9.177	9.750	9.750	691,369
2023-08-02	9.250	9.400	9.060	9.250	9.250	394,555
2023-08-01	9.500	9.630	9.000	9.400	9.400	453,629
2023-07-31	9.500	9.900	9.000	9.500	9.500	195,415
2023-07-28	9.500	9.750	9.111	9.500	9.500	120,196
2023-07-27	9.500	9.500	9.110	9.500	9.500	2,262
2023-07-26	9.750	9.900	9.500	9.500	9.500	262,657
2023-07-25	9.750	9.970	9.515	9.750	9.750	375,932
2023-07-24	9.750	9.970	9.501	9.750	9.750	316,567
2023-07-21	10.625	10.688	9.600	9.750	9.750	801,117
2023-07-20	9.440	10.800	9.440	10.625	10.625	918,743
2023-07-19	8.750	9.500	8.500	9.250	9.250	2,599,691
2023-07-18	8.750	8.985	8.580	8.750	8.750	454,482
2023-07-17	8.750	8.940	8.530	8.750	8.750	274,242
2023-07-14	8.250	9.190	8.200	8.750	8.750	2,781,942
2023-07-13	8.250	8.290	8.002	8.250	8.250	149,362
2023-07-12	8.250	8.250	8.035	8.250	8.250	94,511
2023-07-11	8.250	8.250	8.085	8.250	8.250	116,129
2023-07-10	8.250	8.485	8.250	8.250	8.250	154,772
2023-07-07	8.250	8.300	8.077	8.250	8.250	84,105
2023-07-06	8.250	8.350	8.066	8.250	8.250	38,749
2023-07-05	8.250	8.280	8.035	8.250	8.250	315,193
2023-07-04	8.535	8.535	7.720	8.250	8.250	1,371,673
2023-07-03	8.750	8.945	8.631	8.750	8.750	226,486
2023-06-30	8.750	8.985	8.525	8.750	8.750	880,640
2023-06-29	8.750	9.185	8.500	8.750	8.750	2,361,823
2023-06-28	10.450	10.450	10.250	10.375	10.375	109,805
2023-06-27	10.277	10.625	10.277	10.625	10.625	389,239
2023-06-26	10.250	10.370	9.800	10.250	10.250	98,429
2023-06-23	10.250	10.400	10.015	10.250	10.250	33,079
2023-06-22	10.560	10.560	10.125	10.250	10.250	278,591
2023-06-21	10.800	10.800	10.750	10.750	10.750	23,654
2023-06-20	10.875	10.875	10.875	10.875	10.875	0
2023-06-19	10.875	10.875	10.550	10.875	10.875	37,066
2023-06-16	10.875	10.940	10.758	10.875	10.875	32,086
2023-06-15	10.875	10.980	10.850	10.875	10.875	670,930
2023-06-14	11.000	11.000	10.575	10.875	10.875	40,004
2023-06-13	11.000	11.000	10.780	11.000	11.000	588
2023-06-12	11.020	11.020	10.751	11.000	11.000	78,411
2023-06-09	11.125	11.125	10.750	11.125	11.125	124,125
2023-06-08	11.220	11.220	10.825	11.125	11.125	114,449
2023-06-07	11.250	11.375	11.010	11.250	11.250	194,925
2023-06-06	10.660	11.250	10.660	11.250	11.250	445,554
2023-06-05	10.625	10.698	10.560	10.625	10.625	78,994
2023-06-02	10.721	10.721	10.508	10.625	10.625	204,659
2023-06-01	10.875	10.875	10.636	10.875	10.875	43,864
2023-05-31	10.875	10.949	10.700	10.750	10.750	391,412
2023-05-30	11.000	11.250	10.500	10.875	10.875	470,102
2023-05-26	11.765	11.765	10.809	11.125	11.125	491,570

← NewerPage 14 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.