Landore Resources Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-24	13.253	13.485	13.253	13.375	13.375	216,437
2023-02-23	13.550	13.550	13.100	13.250	13.250	58,141
2023-02-22	13.750	13.750	13.261	13.625	13.625	132,173
2023-02-21	14.000	14.040	13.730	14.000	14.000	186,133
2023-02-20	14.000	14.089	13.700	14.000	14.000	78,763
2023-02-17	13.266	14.240	13.266	14.000	14.000	548,492
2023-02-16	13.250	13.420	13.250	13.250	13.250	298,267
2023-02-15	13.868	13.868	13.250	13.250	13.250	204,861
2023-02-14	13.875	13.875	13.771	13.875	13.875	34,646
2023-02-13	13.382	13.950	13.382	13.875	13.875	370,432
2023-02-10	13.250	13.420	13.080	13.250	13.250	186,356
2023-02-09	13.375	13.440	13.250	13.250	13.250	102,055
2023-02-08	13.500	13.590	13.326	13.375	13.375	142,051
2023-02-07	13.625	13.670	13.270	13.500	13.500	670,893
2023-02-06	13.280	13.690	13.280	13.625	13.625	234,395
2023-02-03	12.875	13.785	12.577	13.250	13.250	1,065,822
2023-02-02	12.750	12.940	12.577	12.875	12.875	384,050
2023-02-01	12.750	12.825	12.555	12.750	12.750	219,670
2023-01-31	13.500	13.640	12.750	12.750	12.750	122,635
2023-01-30	13.250	13.460	13.005	13.125	13.125	445,836
2023-01-27	13.250	13.485	13.003	13.250	13.250	464,319
2023-01-26	13.650	13.650	13.250	13.250	13.250	153,769
2023-01-25	13.750	14.800	13.515	13.750	13.750	837,652
2023-01-24	13.625	13.844	13.580	13.750	13.750	158,862
2023-01-23	13.750	13.865	13.580	13.625	13.625	96,706
2023-01-20	13.500	13.880	13.500	13.750	13.750	146,956
2023-01-19	13.375	13.500	13.300	13.375	13.375	290,401
2023-01-18	13.735	13.735	13.250	13.375	13.375	248,718
2023-01-17	13.750	13.945	13.515	13.750	13.750	110,137
2023-01-16	13.750	13.900	13.720	13.750	13.750	156,078
2023-01-13	13.125	13.950	13.000	13.750	13.750	1,195,063
2023-01-12	15.010	15.010	12.500	13.125	13.125	4,435,500
2023-01-11	18.125	18.310	17.773	18.125	18.125	659,937
2023-01-10	18.250	18.370	18.015	18.125	18.125	50,170
2023-01-09	17.500	18.370	17.250	18.250	18.250	707,880
2023-01-06	17.625	17.785	17.290	17.500	17.500	417,586
2023-01-05	17.250	17.600	17.025	17.250	17.250	317,630
2023-01-04	17.870	17.870	17.250	17.625	17.625	289,120
2023-01-03	17.750	18.000	17.655	17.875	17.875	164,633
2022-12-30	17.793	17.793	17.560	17.750	17.750	177,750
2022-12-29	18.125	18.180	17.744	17.875	17.875	166,490
2022-12-28	18.375	18.450	17.950	18.125	18.125	338,779
2022-12-23	18.375	18.985	18.375	18.375	18.375	578,875
2022-12-22	17.750	18.400	17.590	18.250	18.250	518,774
2022-12-21	17.750	18.000	17.210	17.750	17.750	1,220,483
2022-12-20	16.750	17.980	15.835	17.750	17.750	1,208,946
2022-12-19	15.265	16.859	15.265	16.750	16.750	1,011,938
2022-12-16	15.125	15.990	15.125	15.250	15.250	890,646
2022-12-15	14.810	15.400	14.810	14.875	14.875	345,347
2022-12-14	14.750	14.950	14.275	14.625	14.625	373,621
2022-12-13	13.674	14.835	13.674	14.750	14.750	1,117,436
2022-12-12	13.750	14.000	13.515	13.625	13.625	274,073
2022-12-09	13.375	13.750	13.100	13.750	13.750	705,573
2022-12-08	13.375	13.493	13.188	13.375	13.375	197,721
2022-12-07	14.222	14.222	13.310	13.375	13.375	879,904
2022-12-06	14.550	14.550	14.200	14.250	14.250	86,878
2022-12-05	15.000	15.070	14.550	14.750	14.750	105,606
2022-12-02	14.250	15.190	14.200	15.000	15.000	720,567
2022-12-01	14.875	15.095	14.000	14.250	14.250	391,298
2022-11-30	14.183	15.223	14.183	14.875	14.875	1,279,936

← NewerPage 16 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.