Landore Resources Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-10 | 22.750 | 22.855 | 22.665 | 22.750 | 22.750 | 243,971 |
| 2022-06-09 | 23.000 | 23.200 | 22.811 | 22.900 | 22.900 | 283,139 |
| 2022-06-08 | 22.750 | 23.390 | 22.580 | 23.000 | 23.000 | 896,071 |
| 2022-06-07 | 23.250 | 23.440 | 22.560 | 22.750 | 22.750 | 250,720 |
| 2022-06-06 | 23.250 | 23.454 | 22.780 | 23.250 | 23.250 | 775,017 |
| 2022-06-01 | 23.500 | 23.510 | 23.010 | 23.250 | 23.250 | 131,557 |
| 2022-05-31 | 23.500 | 23.700 | 23.005 | 23.500 | 23.500 | 365,135 |
| 2022-05-30 | 21.995 | 24.200 | 21.995 | 23.500 | 23.500 | 1,452,779 |
| 2022-05-27 | 22.250 | 22.470 | 21.670 | 21.750 | 21.750 | 713,196 |
| 2022-05-26 | 22.150 | 22.400 | 21.828 | 22.250 | 22.250 | 722,833 |
| 2022-05-25 | 22.190 | 22.190 | 21.770 | 22.150 | 22.150 | 358,954 |
| 2022-05-24 | 22.850 | 22.850 | 21.000 | 22.250 | 22.250 | 452,434 |
| 2022-05-23 | 23.000 | 23.190 | 22.750 | 23.000 | 23.000 | 111,078 |
| 2022-05-20 | 23.000 | 23.190 | 22.500 | 23.000 | 23.000 | 329,737 |
| 2022-05-19 | 23.100 | 23.190 | 22.716 | 23.000 | 23.000 | 490,445 |
| 2022-05-18 | 23.100 | 23.100 | 22.850 | 23.100 | 23.100 | 16,510 |
| 2022-05-17 | 22.750 | 23.200 | 22.750 | 23.100 | 23.100 | 709,376 |
| 2022-05-16 | 22.750 | 23.000 | 22.710 | 22.750 | 22.750 | 240,172 |
| 2022-05-13 | 22.750 | 23.200 | 22.330 | 22.500 | 22.500 | 258,376 |
| 2022-05-12 | 22.800 | 22.800 | 22.080 | 22.250 | 22.250 | 539,223 |
| 2022-05-11 | 23.000 | 23.400 | 22.505 | 23.000 | 23.000 | 331,198 |
| 2022-05-10 | 23.278 | 23.278 | 22.000 | 22.750 | 22.750 | 962,459 |
| 2022-05-09 | 24.750 | 25.490 | 23.000 | 23.500 | 23.500 | 1,373,645 |
| 2022-05-06 | 23.000 | 23.850 | 22.770 | 23.250 | 23.250 | 1,587,607 |
| 2022-05-05 | 23.500 | 23.995 | 22.240 | 23.250 | 23.250 | 1,013,622 |
| 2022-05-04 | 23.000 | 23.495 | 22.901 | 23.000 | 23.000 | 967,062 |
| 2022-05-03 | 23.250 | 23.300 | 22.500 | 23.000 | 23.000 | 398,047 |
| 2022-04-29 | 22.980 | 24.000 | 22.980 | 23.250 | 23.250 | 612,932 |
| 2022-04-28 | 23.370 | 23.370 | 22.650 | 22.750 | 22.750 | 186,975 |
| 2022-04-27 | 22.250 | 23.500 | 22.150 | 23.500 | 23.500 | 800,463 |
| 2022-04-26 | 22.750 | 22.900 | 22.000 | 22.250 | 22.250 | 702,554 |
| 2022-04-25 | 23.000 | 23.470 | 22.600 | 22.750 | 22.750 | 559,517 |
| 2022-04-22 | 22.450 | 23.400 | 22.450 | 23.000 | 23.000 | 518,527 |
| 2022-04-21 | 22.500 | 22.500 | 21.680 | 22.000 | 22.000 | 490,837 |
| 2022-04-20 | 23.490 | 23.490 | 22.000 | 22.500 | 22.500 | 411,205 |
| 2022-04-19 | 23.750 | 23.950 | 23.000 | 23.750 | 23.750 | 339,508 |
| 2022-04-14 | 23.750 | 24.090 | 23.100 | 23.750 | 23.750 | 480,842 |
| 2022-04-13 | 22.250 | 23.900 | 22.060 | 23.250 | 23.250 | 492,865 |
| 2022-04-12 | 24.165 | 24.165 | 21.150 | 22.250 | 22.250 | 1,734,677 |
| 2022-04-11 | 23.750 | 24.335 | 23.000 | 23.750 | 23.750 | 628,851 |
| 2022-04-08 | 23.500 | 24.400 | 23.000 | 23.750 | 23.750 | 777,661 |
| 2022-04-07 | 21.750 | 24.200 | 21.580 | 23.500 | 23.500 | 1,377,992 |
| 2022-04-06 | 21.750 | 22.000 | 21.560 | 21.750 | 21.750 | 639,038 |
| 2022-04-05 | 22.000 | 22.150 | 21.500 | 21.750 | 21.750 | 424,319 |
| 2022-04-04 | 21.250 | 22.400 | 21.200 | 22.000 | 22.000 | 775,642 |
| 2022-04-01 | 21.750 | 21.985 | 20.300 | 21.250 | 21.250 | 2,431,369 |
| 2022-03-31 | 22.250 | 22.250 | 21.120 | 22.250 | 22.250 | 438,122 |
| 2022-03-30 | 22.250 | 22.280 | 22.000 | 22.250 | 22.250 | 227,309 |
| 2022-03-29 | 22.740 | 22.740 | 22.060 | 22.250 | 22.250 | 155,870 |
| 2022-03-28 | 23.250 | 23.485 | 22.500 | 22.750 | 22.750 | 235,929 |
| 2022-03-25 | 23.500 | 23.600 | 23.005 | 23.250 | 23.250 | 396,248 |
| 2022-03-24 | 23.500 | 23.940 | 23.005 | 23.500 | 23.500 | 648,580 |
| 2022-03-23 | 23.970 | 23.970 | 23.000 | 23.500 | 23.500 | 362,356 |
| 2022-03-22 | 24.000 | 24.190 | 23.400 | 24.000 | 24.000 | 486,103 |
| 2022-03-21 | 24.250 | 24.930 | 23.510 | 24.000 | 24.000 | 545,641 |
| 2022-03-18 | 24.000 | 24.330 | 23.600 | 24.250 | 24.250 | 338,880 |
| 2022-03-17 | 23.300 | 25.350 | 23.300 | 24.000 | 24.000 | 806,432 |
| 2022-03-16 | 22.750 | 23.900 | 22.510 | 23.250 | 23.250 | 194,881 |
| 2022-03-15 | 22.250 | 22.900 | 22.000 | 22.750 | 22.750 | 234,945 |
| 2022-03-14 | 22.250 | 22.500 | 22.000 | 22.250 | 22.250 | 61,809 |
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.