Landore Resources Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-14 | 26.500 | 26.580 | 25.225 | 25.250 | 25.250 | 550,370 |
| 2021-12-13 | 25.500 | 26.700 | 25.413 | 26.500 | 26.500 | 585,178 |
| 2021-12-10 | 25.250 | 26.425 | 25.050 | 25.500 | 25.500 | 1,215,700 |
| 2021-12-09 | 25.750 | 26.225 | 24.200 | 25.250 | 25.250 | 1,038,993 |
| 2021-12-08 | 26.400 | 26.800 | 25.485 | 25.750 | 25.750 | 483,574 |
| 2021-12-07 | 26.400 | 26.650 | 26.133 | 26.400 | 26.400 | 306,229 |
| 2021-12-06 | 27.000 | 27.080 | 26.265 | 26.400 | 26.400 | 830,643 |
| 2021-12-03 | 27.000 | 27.000 | 27.000 | 27.000 | 27.000 | 610,034 |
| 2021-12-02 | 28.250 | 28.445 | 27.123 | 27.500 | 27.500 | 715,385 |
| 2021-12-01 | 27.250 | 28.400 | 26.710 | 28.250 | 28.250 | 872,785 |
| 2021-11-30 | 26.750 | 28.900 | 26.000 | 27.250 | 27.250 | 1,063,062 |
| 2021-11-29 | 25.750 | 27.473 | 25.750 | 26.750 | 26.750 | 999,514 |
| 2021-11-26 | 26.480 | 26.480 | 25.515 | 25.750 | 25.750 | 660,437 |
| 2021-11-25 | 27.000 | 27.300 | 25.750 | 26.750 | 26.750 | 1,323,140 |
| 2021-11-24 | 25.820 | 27.950 | 25.820 | 27.000 | 27.000 | 1,271,320 |
| 2021-11-23 | 26.850 | 27.350 | 25.500 | 25.500 | 25.500 | 698,167 |
| 2021-11-22 | 29.000 | 29.250 | 26.732 | 26.850 | 26.850 | 835,432 |
| 2021-11-19 | 29.250 | 30.440 | 28.125 | 29.000 | 29.000 | 1,347,576 |
| 2021-11-18 | 28.250 | 29.475 | 27.130 | 29.250 | 29.250 | 734,813 |
| 2021-11-17 | 27.180 | 28.880 | 27.180 | 28.250 | 28.250 | 1,912,105 |
| 2021-11-16 | 26.000 | 27.900 | 26.000 | 27.000 | 27.000 | 1,308,511 |
| 2021-11-15 | 25.250 | 26.072 | 24.750 | 26.000 | 26.000 | 1,176,705 |
| 2021-11-12 | 24.750 | 25.745 | 24.610 | 25.250 | 25.250 | 662,157 |
| 2021-11-11 | 25.750 | 25.925 | 24.500 | 24.750 | 24.750 | 454,429 |
| 2021-11-10 | 25.900 | 25.900 | 24.510 | 25.750 | 25.750 | 1,156,959 |
| 2021-11-09 | 27.000 | 27.000 | 25.550 | 26.100 | 26.100 | 626,912 |
| 2021-11-08 | 27.750 | 28.400 | 26.100 | 27.000 | 27.000 | 1,555,447 |
| 2021-11-05 | 26.750 | 28.489 | 26.700 | 28.000 | 28.000 | 1,303,813 |
| 2021-11-04 | 26.000 | 27.800 | 25.080 | 26.750 | 26.750 | 2,071,213 |
| 2021-11-03 | 24.000 | 26.330 | 23.805 | 26.000 | 26.000 | 2,030,774 |
| 2021-11-02 | 22.500 | 24.500 | 22.260 | 24.000 | 24.000 | 1,219,345 |
| 2021-11-01 | 21.300 | 23.400 | 21.300 | 22.500 | 22.500 | 1,261,763 |
| 2021-10-29 | 21.750 | 21.840 | 21.000 | 21.250 | 21.250 | 1,708,522 |
| 2021-10-28 | 22.750 | 23.200 | 21.000 | 21.750 | 21.750 | 2,741,960 |
| 2021-10-27 | 21.250 | 22.900 | 21.025 | 22.750 | 22.750 | 796,413 |
| 2021-10-26 | 22.000 | 22.500 | 21.000 | 21.250 | 21.250 | 451,855 |
| 2021-10-25 | 22.250 | 22.750 | 21.200 | 22.000 | 22.000 | 1,548,295 |
| 2021-10-22 | 23.000 | 23.490 | 22.100 | 22.250 | 22.250 | 3,337,372 |
| 2021-10-21 | 27.015 | 27.015 | 22.670 | 23.000 | 23.000 | 4,868,407 |
| 2021-10-20 | 26.250 | 26.881 | 25.125 | 25.800 | 25.800 | 1,733,116 |
| 2021-10-19 | 25.000 | 27.970 | 25.000 | 26.250 | 26.250 | 4,126,639 |
| 2021-10-18 | 23.500 | 25.990 | 23.260 | 25.000 | 25.000 | 2,716,423 |
| 2021-10-15 | 25.500 | 25.890 | 22.820 | 23.500 | 23.500 | 2,413,940 |
| 2021-10-14 | 21.510 | 25.400 | 21.510 | 24.750 | 24.750 | 5,499,170 |
← NewerPage 21 of 21 · 1,244 trading days
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.