Landore Resources Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-11 | 22.800 | 22.800 | 22.010 | 22.250 | 22.250 | 669,654 |
| 2022-03-10 | 22.250 | 23.400 | 22.000 | 23.250 | 23.250 | 341,986 |
| 2022-03-09 | 22.250 | 23.300 | 22.050 | 22.250 | 22.250 | 348,685 |
| 2022-03-08 | 22.000 | 23.400 | 21.240 | 22.250 | 22.250 | 379,997 |
| 2022-03-07 | 21.000 | 22.800 | 20.100 | 22.000 | 22.000 | 494,821 |
| 2022-03-04 | 21.000 | 21.750 | 20.510 | 21.000 | 21.000 | 1,257,700 |
| 2022-03-03 | 22.250 | 22.500 | 20.950 | 21.000 | 21.000 | 1,313,383 |
| 2022-03-02 | 24.000 | 24.070 | 22.300 | 23.000 | 23.000 | 466,825 |
| 2022-03-01 | 24.250 | 24.490 | 23.750 | 24.000 | 24.000 | 223,316 |
| 2022-02-28 | 24.000 | 24.380 | 23.560 | 24.250 | 24.250 | 554,358 |
| 2022-02-25 | 24.000 | 24.000 | 23.660 | 24.000 | 24.000 | 133,560 |
| 2022-02-24 | 24.000 | 24.120 | 23.182 | 24.000 | 24.000 | 475,701 |
| 2022-02-23 | 24.500 | 24.580 | 23.850 | 24.250 | 24.250 | 701,568 |
| 2022-02-22 | 24.700 | 24.700 | 23.600 | 24.500 | 24.500 | 513,448 |
| 2022-02-21 | 24.961 | 24.961 | 24.510 | 24.750 | 24.750 | 407,437 |
| 2022-02-18 | 25.000 | 25.161 | 24.500 | 25.000 | 25.000 | 641,803 |
| 2022-02-17 | 25.250 | 25.250 | 24.750 | 25.250 | 25.250 | 127,589 |
| 2022-02-16 | 25.250 | 25.500 | 25.050 | 25.500 | 25.500 | 142,268 |
| 2022-02-15 | 25.250 | 25.880 | 25.050 | 25.250 | 25.250 | 730,597 |
| 2022-02-14 | 26.170 | 26.170 | 25.120 | 25.250 | 25.250 | 476,172 |
| 2022-02-11 | 26.500 | 26.950 | 25.660 | 26.500 | 26.500 | 528,147 |
| 2022-02-10 | 26.250 | 27.340 | 26.060 | 27.000 | 27.000 | 646,976 |
| 2022-02-09 | 26.500 | 26.500 | 24.760 | 26.500 | 26.500 | 1,842,981 |
| 2022-02-08 | 30.250 | 32.460 | 25.560 | 26.500 | 26.500 | 4,422,863 |
| 2022-02-07 | 29.000 | 30.900 | 28.000 | 30.750 | 30.750 | 919,941 |
| 2022-02-04 | 29.500 | 29.850 | 27.925 | 29.000 | 29.000 | 1,181,910 |
| 2022-02-03 | 29.500 | 30.400 | 28.535 | 29.500 | 29.500 | 1,343,767 |
| 2022-02-02 | 26.990 | 29.900 | 26.990 | 28.750 | 28.750 | 1,778,219 |
| 2022-02-01 | 27.500 | 27.960 | 26.500 | 26.500 | 26.500 | 973,961 |
| 2022-01-31 | 25.000 | 28.490 | 24.810 | 27.500 | 27.500 | 744,207 |
| 2022-01-28 | 24.750 | 25.300 | 24.650 | 25.000 | 25.000 | 651,153 |
| 2022-01-27 | 24.900 | 24.900 | 24.000 | 24.750 | 24.750 | 392,252 |
| 2022-01-26 | 25.000 | 25.400 | 24.600 | 25.250 | 25.250 | 276,076 |
| 2022-01-25 | 24.750 | 25.400 | 24.370 | 25.000 | 25.000 | 215,414 |
| 2022-01-24 | 26.000 | 26.125 | 24.000 | 24.750 | 24.750 | 713,409 |
| 2022-01-21 | 26.250 | 26.450 | 25.770 | 26.000 | 26.000 | 501,547 |
| 2022-01-20 | 26.000 | 26.450 | 25.620 | 26.250 | 26.250 | 571,792 |
| 2022-01-19 | 26.000 | 26.000 | 25.570 | 26.000 | 26.000 | 256,590 |
| 2022-01-18 | 25.500 | 26.000 | 25.370 | 26.000 | 26.000 | 359,021 |
| 2022-01-17 | 24.750 | 25.650 | 24.600 | 25.500 | 25.500 | 315,809 |
| 2022-01-14 | 24.750 | 24.945 | 24.505 | 24.750 | 24.750 | 282,017 |
| 2022-01-13 | 24.750 | 25.400 | 24.505 | 24.750 | 24.750 | 560,703 |
| 2022-01-12 | 24.500 | 25.290 | 24.350 | 24.850 | 24.850 | 780,834 |
| 2022-01-11 | 25.000 | 25.350 | 24.500 | 24.500 | 24.500 | 334,422 |
| 2022-01-10 | 26.250 | 26.450 | 24.660 | 25.000 | 25.000 | 845,894 |
| 2022-01-07 | 25.150 | 26.415 | 25.150 | 26.250 | 26.250 | 946,413 |
| 2022-01-06 | 25.408 | 25.408 | 24.712 | 25.100 | 25.100 | 250,055 |
| 2022-01-05 | 24.900 | 25.290 | 24.900 | 25.250 | 25.250 | 350,923 |
| 2022-01-04 | 25.750 | 26.200 | 24.510 | 24.750 | 24.750 | 765,416 |
| 2021-12-31 | 25.500 | 26.400 | 25.000 | 25.750 | 25.750 | 380,148 |
| 2021-12-30 | 25.750 | 26.000 | 25.000 | 25.500 | 25.500 | 489,884 |
| 2021-12-29 | 26.000 | 26.400 | 25.505 | 25.750 | 25.750 | 554,468 |
| 2021-12-24 | 26.000 | 26.300 | 25.870 | 26.000 | 26.000 | 140,411 |
| 2021-12-23 | 25.500 | 26.500 | 25.500 | 26.000 | 26.000 | 462,461 |
| 2021-12-22 | 25.900 | 25.900 | 25.060 | 25.250 | 25.250 | 459,725 |
| 2021-12-21 | 25.750 | 26.138 | 25.510 | 26.000 | 26.000 | 298,489 |
| 2021-12-20 | 25.900 | 25.900 | 25.170 | 25.500 | 25.500 | 350,189 |
| 2021-12-17 | 25.600 | 26.400 | 25.600 | 26.000 | 26.000 | 308,067 |
| 2021-12-16 | 24.250 | 26.390 | 24.155 | 25.500 | 25.500 | 1,237,258 |
| 2021-12-15 | 25.250 | 25.325 | 24.100 | 24.500 | 24.500 | 414,272 |
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.