Landore Resources Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-25	12.125	12.200	11.800	12.000	12.000	26,178
2023-05-24	12.125	12.150	11.750	12.125	12.125	726,858
2023-05-23	11.736	12.200	11.736	12.125	12.125	233,545
2023-05-22	12.780	12.780	11.512	11.625	11.625	912,865
2023-05-19	12.500	13.263	12.500	13.000	13.000	1,326,868
2023-05-18	11.985	12.400	11.985	12.250	12.250	319,423
2023-05-17	11.250	12.000	11.050	11.750	11.750	420,451
2023-05-16	11.500	11.500	11.050	11.250	11.250	573,207
2023-05-15	11.750	11.750	11.500	11.750	11.750	14,273
2023-05-12	11.750	11.860	11.500	11.750	11.750	95,892
2023-05-11	11.750	11.825	11.550	11.750	11.750	88,302
2023-05-10	11.870	11.870	11.523	11.750	11.750	39,220
2023-05-09	11.875	11.889	11.520	11.750	11.750	153,241
2023-05-05	12.000	12.235	11.560	11.875	11.875	459,416
2023-05-04	12.000	12.170	11.765	12.000	12.000	323,005
2023-05-03	12.125	12.235	11.830	12.125	12.125	102,985
2023-05-02	11.875	12.250	11.815	12.125	12.125	251,552
2023-04-28	11.875	11.993	11.758	11.875	11.875	281,614
2023-04-27	12.000	12.000	11.725	11.875	11.875	157,366
2023-04-26	12.000	12.050	11.750	12.000	12.000	427,803
2023-04-25	12.375	12.475	11.800	12.000	12.000	571,772
2023-04-24	12.375	12.493	12.375	12.375	12.375	26,993
2023-04-21	12.250	12.488	12.250	12.375	12.375	472,947
2023-04-20	12.000	12.400	11.925	12.250	12.250	356,621
2023-04-19	12.125	12.232	11.760	12.000	12.000	650,074
2023-04-18	12.125	12.250	11.758	12.125	12.125	597,214
2023-04-17	12.125	12.150	12.008	12.125	12.125	73,923
2023-04-14	12.508	12.508	11.650	12.125	12.125	779,794
2023-04-13	12.750	13.200	12.510	12.625	12.625	648,476
2023-04-12	12.750	12.815	12.250	12.625	12.625	260,250
2023-04-11	13.000	13.110	12.510	12.750	12.750	135,955
2023-04-06	13.000	13.235	12.800	13.000	13.000	415,065
2023-04-05	13.125	13.212	12.750	13.000	13.000	409,909
2023-04-04	13.125	13.125	13.015	13.125	13.125	75,643
2023-04-03	13.250	13.400	13.050	13.250	13.250	39,064
2023-03-31	13.250	13.473	13.100	13.250	13.250	74,426
2023-03-30	13.250	13.250	13.015	13.250	13.250	72,327
2023-03-29	12.636	13.300	12.636	13.250	13.250	622,322
2023-03-28	13.100	13.100	12.560	12.625	12.625	482,242
2023-03-27	13.250	13.300	13.008	13.125	13.125	119,083
2023-03-24	13.250	13.345	13.009	13.250	13.250	331,581
2023-03-23	13.572	13.572	13.015	13.250	13.250	477,823
2023-03-22	13.750	13.950	13.555	13.750	13.750	87,186
2023-03-21	14.100	14.100	13.500	13.750	13.750	264,708
2023-03-20	14.360	14.360	14.000	14.250	14.250	320,129
2023-03-17	14.750	14.978	14.250	14.500	14.500	600,643
2023-03-16	14.750	14.750	14.500	14.750	14.750	117,843
2023-03-15	15.250	15.500	14.560	14.750	14.750	243,551
2023-03-14	15.125	15.450	14.851	15.250	15.250	144,670
2023-03-13	15.125	15.380	14.850	15.125	15.125	223,787
2023-03-10	15.375	15.478	15.100	15.125	15.125	408,682
2023-03-09	15.625	16.243	15.320	15.375	15.375	1,003,790
2023-03-08	15.000	15.850	14.703	15.625	15.625	1,153,382
2023-03-07	14.250	15.200	14.015	15.000	15.000	1,430,989
2023-03-06	14.500	14.900	14.020	14.250	14.250	377,509
2023-03-03	14.500	14.650	14.265	14.500	14.500	46,567
2023-03-02	13.750	14.700	13.500	14.500	14.500	280,959
2023-03-01	13.250	13.894	13.100	13.750	13.750	360,888
2023-02-28	13.370	13.370	13.100	13.250	13.250	47,543
2023-02-27	13.375	13.450	13.250	13.375	13.375	113,361

← NewerPage 15 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.