Landore Resources Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 3.600 | 3.800 | 3.600 | 3.750 | 3.750 | 2,186,895 |
| 2024-10-23 | 3.770 | 3.770 | 3.600 | 3.600 | 3.600 | 1,050,884 |
| 2024-10-22 | 3.900 | 3.940 | 3.700 | 3.800 | 3.800 | 165,886 |
| 2024-10-21 | 3.600 | 3.900 | 3.511 | 3.900 | 3.900 | 910,031 |
| 2024-10-18 | 3.600 | 3.693 | 3.511 | 3.600 | 3.600 | 32,676 |
| 2024-10-17 | 3.550 | 3.700 | 3.526 | 3.600 | 3.600 | 425,287 |
| 2024-10-16 | 3.646 | 3.646 | 3.524 | 3.550 | 3.550 | 126,371 |
| 2024-10-15 | 3.700 | 3.700 | 3.600 | 3.700 | 3.700 | 232,277 |
| 2024-10-14 | 3.777 | 3.777 | 3.611 | 3.750 | 3.750 | 1,099,436 |
| 2024-10-11 | 3.850 | 3.880 | 3.722 | 3.850 | 3.850 | 252,500 |
| 2024-10-10 | 3.850 | 3.900 | 3.610 | 3.850 | 3.850 | 1,066,042 |
| 2024-10-09 | 3.850 | 3.985 | 3.700 | 3.850 | 3.850 | 528,458 |
| 2024-10-08 | 3.850 | 4.000 | 3.728 | 3.850 | 3.850 | 552,801 |
| 2024-10-07 | 4.000 | 4.150 | 3.811 | 3.850 | 3.850 | 2,053,368 |
| 2024-10-04 | 3.650 | 4.200 | 3.577 | 3.900 | 3.900 | 6,064,181 |
| 2024-10-03 | 3.700 | 3.800 | 3.560 | 3.650 | 3.650 | 607,400 |
| 2024-10-02 | 3.951 | 3.951 | 3.555 | 3.700 | 3.700 | 7,168,116 |
| 2024-10-01 | 4.000 | 4.230 | 3.800 | 3.950 | 3.950 | 956,682 |
| 2024-09-30 | 3.750 | 4.160 | 3.600 | 4.000 | 4.000 | 3,597,744 |
| 2024-09-27 | 3.890 | 3.890 | 3.625 | 3.750 | 3.750 | 178,598 |
| 2024-09-26 | 3.800 | 3.900 | 3.500 | 3.900 | 3.900 | 3,314,990 |
| 2024-09-25 | 3.025 | 4.100 | 3.001 | 3.850 | 3.850 | 2,761,344 |
| 2024-09-24 | 3.047 | 3.047 | 3.021 | 3.025 | 3.025 | 164,243 |
| 2024-09-23 | 3.175 | 3.270 | 3.002 | 3.050 | 3.050 | 1,933,682 |
| 2024-09-20 | 3.175 | 3.175 | 3.050 | 3.175 | 3.175 | 83,006 |
| 2024-09-19 | 3.175 | 3.300 | 3.050 | 3.175 | 3.175 | 337,446 |
| 2024-09-18 | 3.050 | 3.278 | 3.001 | 3.175 | 3.175 | 808,866 |
| 2024-09-17 | 3.380 | 3.380 | 3.000 | 3.050 | 3.050 | 1,322,569 |
| 2024-09-16 | 3.490 | 3.490 | 3.350 | 3.350 | 3.350 | 650,791 |
| 2024-09-13 | 3.550 | 3.590 | 3.450 | 3.500 | 3.500 | 1,235,332 |
| 2024-09-12 | 3.550 | 3.700 | 3.435 | 3.550 | 3.550 | 160,368 |
| 2024-09-11 | 3.550 | 3.550 | 3.431 | 3.550 | 3.550 | 50,000 |
| 2024-09-10 | 3.550 | 3.670 | 3.400 | 3.550 | 3.550 | 1,027,139 |
| 2024-09-09 | 3.550 | 3.600 | 3.550 | 3.550 | 3.550 | 452,003 |
| 2024-09-06 | 3.500 | 3.600 | 3.400 | 3.550 | 3.550 | 871,149 |
| 2024-09-05 | 3.500 | 3.600 | 3.410 | 3.500 | 3.500 | 684,365 |
| 2024-09-04 | 3.600 | 3.680 | 3.430 | 3.500 | 3.500 | 1,033,025 |
| 2024-09-03 | 3.600 | 3.680 | 3.464 | 3.600 | 3.600 | 48,871 |
| 2024-09-02 | 3.600 | 3.690 | 3.444 | 3.600 | 3.600 | 176,086 |
| 2024-08-30 | 3.550 | 3.590 | 3.500 | 3.500 | 3.500 | 413,888 |
| 2024-08-29 | 3.625 | 3.710 | 3.440 | 3.550 | 3.550 | 302,297 |
| 2024-08-28 | 3.750 | 3.769 | 3.600 | 3.625 | 3.625 | 171,093 |
| 2024-08-27 | 3.750 | 3.790 | 3.611 | 3.750 | 3.750 | 162,371 |
| 2024-08-23 | 3.700 | 3.840 | 3.630 | 3.750 | 3.750 | 475,075 |
| 2024-08-22 | 3.700 | 3.885 | 3.500 | 3.700 | 3.700 | 150,782 |
| 2024-08-21 | 3.700 | 3.780 | 3.500 | 3.700 | 3.700 | 251,455 |
| 2024-08-20 | 3.550 | 3.780 | 3.400 | 3.700 | 3.700 | 3,047,935 |
| 2024-08-19 | 3.830 | 3.830 | 3.200 | 3.550 | 3.550 | 4,632,787 |
| 2024-08-16 | 3.850 | 3.850 | 3.700 | 3.850 | 3.850 | 181,940 |
| 2024-08-15 | 3.850 | 4.000 | 3.733 | 3.850 | 3.850 | 916,060 |
| 2024-08-14 | 3.970 | 3.970 | 3.755 | 3.850 | 3.850 | 821,431 |
| 2024-08-13 | 3.700 | 4.389 | 3.700 | 4.000 | 4.000 | 10,915,150 |
| 2024-08-12 | 3.650 | 3.749 | 3.625 | 3.650 | 3.650 | 397,925 |
| 2024-08-09 | 3.650 | 3.800 | 3.650 | 3.650 | 3.650 | 320,981 |
| 2024-08-08 | 3.600 | 3.795 | 3.460 | 3.600 | 3.600 | 270,897 |
| 2024-08-07 | 3.500 | 3.800 | 3.310 | 3.600 | 3.600 | 647,299 |
| 2024-08-06 | 3.450 | 3.680 | 3.300 | 3.500 | 3.500 | 2,517,307 |
| 2024-08-05 | 3.500 | 3.500 | 3.200 | 3.350 | 3.350 | 915,085 |
| 2024-08-02 | 3.550 | 3.885 | 3.500 | 3.750 | 3.750 | 1,164,007 |
| 2024-08-01 | 3.800 | 3.891 | 3.500 | 3.550 | 3.550 | 854,141 |
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.