Landore Resources Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-05	16.290	16.900	16.290	16.750	16.750	569,073
2022-09-02	17.000	17.000	16.033	16.250	16.250	1,190,219
2022-09-01	17.600	17.600	17.010	17.250	17.250	172,106
2022-08-31	17.820	17.820	17.500	17.625	17.625	296,609
2022-08-30	18.250	18.250	17.550	17.875	17.875	175,551
2022-08-26	18.250	18.320	18.000	18.250	18.250	622,399
2022-08-25	18.330	18.330	18.066	18.250	18.250	209,901
2022-08-24	18.375	18.500	18.255	18.375	18.375	392,739
2022-08-23	18.250	18.890	18.250	18.375	18.375	230,087
2022-08-22	18.625	18.750	18.060	18.250	18.250	924,022
2022-08-19	19.125	19.140	18.503	18.625	18.625	504,390
2022-08-18	19.650	19.650	19.003	19.125	19.125	318,933
2022-08-17	19.750	20.790	19.515	19.750	19.750	1,478,511
2022-08-16	18.750	19.800	18.500	19.750	19.750	2,109,510
2022-08-15	18.375	19.081	18.360	18.750	18.750	341,986
2022-08-12	18.610	18.610	18.125	18.375	18.375	108,657
2022-08-11	18.750	19.500	18.150	18.625	18.625	136,821
2022-08-10	19.000	19.500	18.611	18.750	18.750	209,752
2022-08-09	18.500	19.400	18.420	19.000	19.000	327,030
2022-08-08	17.870	18.500	17.870	18.500	18.500	532,120
2022-08-05	18.480	18.480	17.500	17.500	17.500	611,528
2022-08-04	18.710	18.710	18.000	18.500	18.500	282,448
2022-08-03	18.750	18.850	18.505	18.750	18.750	257,350
2022-08-02	19.200	19.200	18.750	18.750	18.750	301,649
2022-08-01	19.000	19.290	18.715	19.250	19.250	296,519
2022-07-29	19.000	19.380	18.680	19.000	19.000	191,764
2022-07-28	19.000	19.100	18.720	19.000	19.000	103,084
2022-07-27	18.250	19.400	18.200	19.000	19.000	780,328
2022-07-26	18.375	18.600	18.151	18.250	18.250	490,496
2022-07-25	18.125	18.750	18.125	18.375	18.375	719,553
2022-07-22	18.100	18.880	17.750	18.125	18.125	1,324,613
2022-07-21	19.375	19.600	18.000	18.100	18.100	3,845,243
2022-07-20	20.750	20.900	19.250	19.375	19.375	900,469
2022-07-19	20.750	20.750	20.560	20.750	20.750	31,147
2022-07-18	20.750	20.925	20.550	20.750	20.750	332,782
2022-07-15	20.850	21.000	20.750	20.750	20.750	209,493
2022-07-14	21.150	21.179	20.850	20.850	20.850	740,902
2022-07-13	21.150	21.317	21.100	21.150	21.150	353,652
2022-07-12	21.400	21.648	21.150	21.150	21.150	548,033
2022-07-11	20.600	22.000	20.600	21.400	21.400	767,953
2022-07-08	20.400	21.000	20.230	20.500	20.500	166,600
2022-07-07	20.500	20.700	20.000	20.400	20.400	266,197
2022-07-06	20.500	20.765	20.500	20.500	20.500	48,577
2022-07-05	20.000	20.876	20.000	20.000	20.000	115,541
2022-07-04	20.000	20.490	19.850	20.000	20.000	333,479
2022-07-01	20.000	20.340	19.755	20.000	20.000	334,762
2022-06-30	19.750	20.300	19.710	20.000	20.000	149,180
2022-06-29	20.250	20.450	20.000	20.250	20.250	112,327
2022-06-28	20.250	20.400	20.050	20.250	20.250	87,560
2022-06-27	20.750	20.870	20.035	20.250	20.250	406,542
2022-06-24	20.500	20.900	20.110	20.750	20.750	378,004
2022-06-23	20.310	21.000	20.310	20.500	20.500	184,653
2022-06-22	21.250	21.682	20.100	20.250	20.250	189,179
2022-06-21	21.250	21.450	21.005	21.250	21.250	471,122
2022-06-20	20.750	21.250	20.722	21.250	21.250	125,506
2022-06-17	21.000	21.268	20.670	20.750	20.750	208,816
2022-06-16	21.750	21.850	20.850	21.000	21.000	545,350
2022-06-15	21.980	21.980	21.630	21.750	21.750	387,600
2022-06-14	22.250	22.456	21.710	22.000	22.000	344,707
2022-06-13	22.750	22.910	22.220	22.250	22.250	199,792

← NewerPage 18 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.