Landore Resources Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 3.955 | 3.955 | 3.820 | 3.850 | 3.850 | 906,205 |
| 2025-01-20 | 4.050 | 4.099 | 3.971 | 4.050 | 4.050 | 111,807 |
| 2025-01-17 | 3.950 | 4.069 | 3.950 | 4.000 | 4.000 | 1,417,411 |
| 2025-01-16 | 3.950 | 4.020 | 3.828 | 3.900 | 3.900 | 350,925 |
| 2025-01-15 | 3.950 | 4.020 | 3.900 | 3.950 | 3.950 | 55,361 |
| 2025-01-14 | 3.900 | 4.020 | 3.890 | 3.950 | 3.950 | 405,928 |
| 2025-01-13 | 3.900 | 3.941 | 3.851 | 3.900 | 3.900 | 111,114 |
| 2025-01-10 | 3.900 | 3.900 | 3.880 | 3.900 | 3.900 | 100,961 |
| 2025-01-09 | 3.950 | 4.040 | 3.851 | 3.950 | 3.950 | 1,497,768 |
| 2025-01-08 | 3.950 | 3.986 | 3.950 | 3.950 | 3.950 | 200,804 |
| 2025-01-07 | 4.040 | 4.040 | 3.820 | 3.950 | 3.950 | 681,444 |
| 2025-01-06 | 4.100 | 4.200 | 4.014 | 4.100 | 4.100 | 423,523 |
| 2025-01-03 | 4.100 | 4.200 | 4.010 | 4.100 | 4.100 | 484,716 |
| 2025-01-02 | 4.050 | 4.200 | 4.010 | 4.100 | 4.100 | 83,426 |
| 2024-12-31 | 4.050 | 4.185 | 4.050 | 4.050 | 4.050 | 25,000 |
| 2024-12-30 | 4.050 | 4.189 | 3.900 | 4.050 | 4.050 | 1,068,050 |
| 2024-12-27 | 3.950 | 4.100 | 3.821 | 4.050 | 4.050 | 411,581 |
| 2024-12-24 | 3.950 | 4.100 | 3.950 | 3.950 | 3.950 | 4 |
| 2024-12-23 | 3.950 | 4.040 | 3.800 | 3.950 | 3.950 | 287,994 |
| 2024-12-20 | 4.000 | 4.078 | 3.910 | 3.950 | 3.950 | 1,929,483 |
| 2024-12-19 | 4.200 | 4.200 | 3.900 | 4.000 | 4.000 | 3,683,994 |
| 2024-12-18 | 4.300 | 4.300 | 4.202 | 4.300 | 4.300 | 370,000 |
| 2024-12-17 | 4.314 | 4.314 | 4.202 | 4.300 | 4.300 | 277,015 |
| 2024-12-16 | 4.350 | 4.350 | 4.230 | 4.350 | 4.350 | 2,245,000 |
| 2024-12-13 | 4.452 | 4.452 | 4.200 | 4.350 | 4.350 | 575,117 |
| 2024-12-12 | 4.400 | 4.600 | 4.214 | 4.600 | 4.600 | 852,738 |
| 2024-12-11 | 4.500 | 4.500 | 4.000 | 4.400 | 4.400 | 1,369,888 |
| 2024-12-10 | 4.150 | 4.870 | 4.000 | 4.650 | 4.650 | 3,696,702 |
| 2024-12-09 | 4.100 | 4.150 | 3.910 | 4.150 | 4.150 | 825,792 |
| 2024-12-06 | 4.150 | 4.444 | 4.000 | 4.100 | 4.100 | 3,528,277 |
| 2024-12-05 | 3.500 | 4.190 | 3.400 | 4.150 | 4.150 | 5,997,825 |
| 2024-12-04 | 3.500 | 3.520 | 3.400 | 3.500 | 3.500 | 300,000 |
| 2024-12-03 | 3.500 | 3.525 | 3.461 | 3.500 | 3.500 | 1,145,453 |
| 2024-12-02 | 3.500 | 3.540 | 3.451 | 3.500 | 3.500 | 247,493 |
| 2024-11-29 | 3.500 | 3.548 | 3.451 | 3.500 | 3.500 | 133,516 |
| 2024-11-28 | 3.500 | 3.600 | 3.500 | 3.500 | 3.500 | 1,936,193 |
| 2024-11-27 | 3.500 | 3.550 | 3.500 | 3.500 | 3.500 | 2,435,573 |
| 2024-11-26 | 3.500 | 3.525 | 3.400 | 3.500 | 3.500 | 1,832,595 |
| 2024-11-25 | 3.500 | 3.550 | 3.400 | 3.500 | 3.500 | 328,302 |
| 2024-11-22 | 3.500 | 3.600 | 3.460 | 3.500 | 3.500 | 6,019,499 |
| 2024-11-21 | 3.500 | 3.500 | 3.400 | 3.500 | 3.500 | 93,085 |
| 2024-11-20 | 3.500 | 3.500 | 3.400 | 3.500 | 3.500 | 793,726 |
| 2024-11-19 | 3.450 | 3.500 | 3.400 | 3.500 | 3.500 | 179,783 |
| 2024-11-18 | 3.500 | 3.500 | 3.400 | 3.450 | 3.450 | 50,304 |
| 2024-11-15 | 3.550 | 3.650 | 3.500 | 3.600 | 3.600 | 336,430 |
| 2024-11-14 | 3.600 | 3.600 | 3.500 | 3.550 | 3.550 | 992,867 |
| 2024-11-13 | 3.650 | 3.700 | 3.528 | 3.650 | 3.650 | 1,601,332 |
| 2024-11-12 | 3.400 | 3.550 | 3.340 | 3.550 | 3.550 | 470,287 |
| 2024-11-11 | 3.400 | 3.490 | 3.310 | 3.400 | 3.400 | 567,526 |
| 2024-11-08 | 3.400 | 3.419 | 3.301 | 3.400 | 3.400 | 308,276 |
| 2024-11-07 | 3.400 | 3.419 | 3.400 | 3.400 | 3.400 | 14,274 |
| 2024-11-06 | 3.350 | 3.425 | 3.315 | 3.400 | 3.400 | 311,986 |
| 2024-11-05 | 3.400 | 3.423 | 3.312 | 3.350 | 3.350 | 602,719 |
| 2024-11-04 | 3.400 | 3.425 | 3.311 | 3.400 | 3.400 | 473,429 |
| 2024-11-01 | 3.448 | 3.448 | 3.362 | 3.400 | 3.400 | 145,089 |
| 2024-10-31 | 3.450 | 3.600 | 3.360 | 3.450 | 3.450 | 112,202 |
| 2024-10-30 | 3.450 | 3.600 | 3.345 | 3.450 | 3.450 | 125,406 |
| 2024-10-29 | 3.544 | 3.544 | 3.310 | 3.450 | 3.450 | 2,668,415 |
| 2024-10-28 | 3.600 | 3.700 | 3.420 | 3.550 | 3.550 | 4,917,031 |
| 2024-10-25 | 3.700 | 3.700 | 3.359 | 3.550 | 3.550 | 2,455,254 |
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.