Landore Resources Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-29	14.125	14.125	14.060	14.125	14.125	169,471
2022-11-28	14.150	14.400	14.150	14.250	14.250	293,939
2022-11-25	14.155	14.155	14.000	14.000	14.000	77,562
2022-11-24	14.250	14.400	13.500	14.250	14.250	940,518
2022-11-23	14.370	14.370	14.140	14.250	14.250	238,508
2022-11-22	14.250	14.500	14.140	14.500	14.500	486,407
2022-11-21	14.292	14.292	14.070	14.250	14.250	299,577
2022-11-18	14.125	14.798	13.930	14.500	14.500	937,912
2022-11-17	16.650	16.650	13.930	14.125	14.125	2,490,930
2022-11-16	16.990	16.990	16.220	16.750	16.750	731,646
2022-11-15	17.125	17.125	16.825	17.125	17.125	529,132
2022-11-14	16.765	17.350	16.765	17.125	17.125	788,794
2022-11-11	16.750	16.750	16.750	16.750	16.750	753,978
2022-11-10	17.125	17.188	16.500	16.500	16.500	349,657
2022-11-09	17.125	17.400	17.020	17.125	17.125	456,532
2022-11-08	16.310	17.290	16.310	17.000	17.000	745,537
2022-11-07	15.585	17.140	15.585	16.250	16.250	1,273,540
2022-11-04	13.375	15.600	13.285	15.375	15.375	1,597,318
2022-11-03	13.250	13.500	12.600	13.375	13.375	1,350,816
2022-11-02	13.250	13.250	13.250	13.250	13.250	497,791
2022-11-01	12.750	12.750	12.750	12.750	12.750	663,301
2022-10-31	13.125	13.400	12.850	13.125	13.125	560,754
2022-10-28	13.125	13.220	12.785	12.875	12.875	116,274
2022-10-27	13.125	13.125	13.125	13.125	13.125	490,481
2022-10-26	13.125	13.500	12.760	13.250	13.250	356,105
2022-10-25	12.500	13.400	12.450	13.125	13.125	792,011
2022-10-24	12.250	12.849	12.000	12.500	12.500	1,603,067
2022-10-21	12.750	12.845	12.028	12.250	12.250	1,035,279
2022-10-20	12.125	13.190	12.050	12.750	12.750	2,029,995
2022-10-19	12.125	12.125	12.125	12.125	12.125	2,129,331
2022-10-18	14.330	14.330	11.561	11.875	11.875	5,439,175
2022-10-17	14.870	14.870	14.500	14.750	14.750	291,724
2022-10-14	14.700	15.375	14.700	15.125	15.125	336,796
2022-10-13	14.625	14.740	14.550	14.625	14.625	399,642
2022-10-12	14.810	14.810	14.130	14.625	14.625	1,596,213
2022-10-11	15.230	15.230	14.760	14.875	14.875	477,975
2022-10-10	15.250	15.990	15.000	15.375	15.375	1,093,715
2022-10-07	15.000	15.340	15.000	15.250	15.250	533,891
2022-10-06	15.110	15.110	14.750	15.000	15.000	489,902
2022-10-05	15.875	15.940	14.820	15.250	15.250	1,766,617
2022-10-04	16.000	16.000	15.633	15.875	15.875	825,416
2022-10-03	16.500	16.675	15.770	16.000	16.000	651,086
2022-09-30	16.240	17.000	16.240	16.750	16.750	970,617
2022-09-29	16.644	16.644	16.050	16.125	16.125	468,404
2022-09-28	17.210	17.210	16.288	16.750	16.750	896,003
2022-09-27	17.750	17.870	17.055	17.250	17.250	554,061
2022-09-26	18.000	18.700	17.619	17.750	17.750	723,254
2022-09-23	19.900	20.200	17.700	18.000	18.000	1,683,138
2022-09-22	20.250	20.350	19.760	19.900	19.900	276,469
2022-09-21	19.900	20.995	19.900	20.000	20.000	641,129
2022-09-20	18.750	20.000	18.650	19.750	19.750	770,031
2022-09-16	17.750	19.000	17.688	18.750	18.750	378,260
2022-09-15	17.500	18.000	17.500	17.750	17.750	195,579
2022-09-14	17.750	18.100	17.510	17.750	17.750	124,248
2022-09-13	18.250	18.300	18.000	18.000	18.000	90,042
2022-09-12	18.250	18.250	17.250	18.250	18.250	209,981
2022-09-09	16.750	18.900	16.700	18.250	18.250	897,328
2022-09-08	16.750	16.750	16.600	16.750	16.750	236,289
2022-09-07	16.750	16.880	16.580	16.750	16.750	249,197
2022-09-06	16.750	16.900	16.005	16.750	16.750	717,428

← NewerPage 17 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.