LSE - Delayed Quote GBp

Landore Resources Limited (LND.L)

Compare
3.7500 +0.1500 (+4.17%)
At close: October 24 at 1:09 PM GMT+1
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Oct 24, 2024 3.6000 3.8000 3.6000 3.6000 3.6000 2,186,895
Oct 23, 2024 3.8000 3.7700 3.6000 3.6000 3.6000 1,050,884
Oct 22, 2024 3.9000 3.9400 3.7000 3.8000 3.8000 165,886
Oct 21, 2024 3.6000 3.9000 3.5110 3.9000 3.9000 910,031
Oct 18, 2024 3.6000 3.6930 3.5110 3.6000 3.6000 32,676
Oct 17, 2024 3.5500 3.7000 3.5260 3.6000 3.6000 425,287
Oct 16, 2024 3.7000 3.6460 3.5240 3.5500 3.5500 126,371
Oct 15, 2024 3.7500 3.7000 3.6000 3.7000 3.7000 232,277
Oct 14, 2024 3.8500 3.7770 3.6110 3.7500 3.7500 1,099,436
Oct 11, 2024 3.8500 3.8800 3.7220 3.8500 3.8500 252,500
Oct 10, 2024 3.8500 3.9000 3.6100 3.8500 3.8500 1,066,042
Oct 9, 2024 3.8500 3.9850 3.7000 3.8500 3.8500 528,458
Oct 8, 2024 3.8500 4.0000 3.7280 3.8500 3.8500 552,801
Oct 7, 2024 4.0000 4.1500 3.8110 3.8500 3.8500 2,053,368
Oct 4, 2024 3.6500 4.2000 3.5770 3.9000 3.9000 6,064,181
Oct 3, 2024 3.7000 3.8000 3.5600 3.6500 3.6500 607,400
Oct 2, 2024 4.0000 3.9510 3.5550 3.7000 3.7000 7,168,116
Oct 1, 2024 4.0000 4.2300 3.8000 3.9500 3.9500 956,682
Sep 30, 2024 3.7500 4.1600 3.6000 4.0000 4.0000 3,597,744
Sep 27, 2024 3.9000 3.8900 3.6250 3.7500 3.7500 178,598
Sep 26, 2024 3.8000 3.8900 3.5000 3.9000 3.9000 3,314,990
Sep 25, 2024 3.0250 4.1000 3.0010 3.8500 3.8500 2,761,344
Sep 24, 2024 3.0500 3.0470 3.0210 3.0250 3.0250 164,243
Sep 23, 2024 3.1750 3.2700 3.0020 3.0500 3.0500 1,933,682
Sep 20, 2024 3.1750 3.1290 3.0500 3.1750 3.1750 83,006
Sep 19, 2024 3.1750 3.3000 3.0500 3.1750 3.1750 337,446
Sep 18, 2024 3.0500 3.2780 3.0010 3.1750 3.1750 808,866
Sep 17, 2024 3.4000 3.3800 3.0000 3.0500 3.0500 1,322,569
Sep 16, 2024 3.5000 3.4900 3.3920 3.3500 3.3500 650,791
Sep 13, 2024 3.5500 3.5900 3.4500 3.5000 3.5000 1,235,332
Sep 12, 2024 3.5500 3.7000 3.4350 3.5500 3.5500 160,368
Sep 11, 2024 3.5500 3.4310 3.4310 3.5500 3.5500 50,000
Sep 10, 2024 3.5500 3.6700 3.4000 3.5500 3.5500 1,027,139
Sep 9, 2024 3.5500 3.6000 3.5780 3.5500 3.5500 452,003
Sep 6, 2024 3.5000 3.6000 3.4000 3.5500 3.5500 871,149
Sep 5, 2024 3.5000 3.6000 3.4100 3.5000 3.5000 684,365
Sep 4, 2024 3.6000 3.6800 3.4300 3.5000 3.5000 1,033,025
Sep 3, 2024 3.6000 3.6800 3.4640 3.6000 3.6000 48,871
Sep 2, 2024 3.6000 3.6900 3.4440 3.6000 3.6000 176,086
Aug 30, 2024 3.5500 3.5900 3.5410 3.5000 3.5000 413,888
Aug 29, 2024 3.6250 3.7100 3.4400 3.5500 3.5500 302,297
Aug 28, 2024 3.7500 3.7690 3.6000 3.6250 3.6250 171,093
Aug 27, 2024 3.7500 3.7900 3.6110 3.7500 3.7500 162,371
Aug 23, 2024 3.7000 3.8400 3.6300 3.7500 3.7500 475,075
Aug 22, 2024 3.7000 3.8850 3.5000 3.7000 3.7000 150,782
Aug 21, 2024 3.7000 3.7800 3.5000 3.7000 3.7000 251,455
Aug 20, 2024 3.5500 3.7800 3.4000 3.7000 3.7000 3,047,935
Aug 19, 2024 3.8500 3.8300 3.2000 3.5500 3.5500 4,582,787
Aug 16, 2024 3.8500 3.8500 3.7000 3.8500 3.8500 181,940
Aug 15, 2024 3.8500 4.0000 3.7330 3.8500 3.8500 916,060
Aug 14, 2024 4.0000 3.9700 3.7550 3.8500 3.8500 821,431
Aug 13, 2024 3.6500 4.3890 3.7000 4.0000 4.0000 10,915,150
Aug 12, 2024 3.6500 3.7490 3.6250 3.6500 3.6500 397,925
Aug 9, 2024 3.6000 3.8000 3.7000 3.6500 3.6500 320,981
Aug 8, 2024 3.6000 3.7950 3.4600 3.6000 3.6000 270,897
Aug 7, 2024 3.5000 3.8000 3.3100 3.6000 3.6000 647,299
Aug 6, 2024 3.4500 3.6800 3.3000 3.5000 3.5000 2,517,307
Aug 5, 2024 3.6000 3.5000 3.2000 3.3500 3.3500 915,085
Aug 2, 2024 3.5500 3.8850 3.5000 3.7500 3.7500 1,164,007
Aug 1, 2024 3.8000 3.8910 3.5000 3.5500 3.5500 854,141
Jul 31, 2024 3.9000 3.8870 3.7500 3.8000 3.8000 1,181,916
Jul 30, 2024 3.9000 3.9000 3.8360 3.9000 3.9000 564,070
Jul 29, 2024 3.8500 4.0000 3.8300 3.9000 3.9000 826,708
Jul 26, 2024 3.9500 4.0000 3.8800 3.8500 3.8500 2,996,411
Jul 25, 2024 4.4000 4.3700 3.9000 3.9500 3.9500 3,704,427
Jul 24, 2024 4.4000 4.4800 4.3000 4.4000 4.4000 522,962
Jul 23, 2024 4.6500 4.8800 4.3010 4.4000 4.4000 746,003
Jul 22, 2024 4.6250 5.0000 4.3110 4.6500 4.6500 935,796
Jul 19, 2024 4.8500 4.6000 4.3700 4.6250 4.6250 298,709
Jul 18, 2024 4.9500 5.0000 4.3030 4.7500 4.7500 1,084,884
Jul 17, 2024 5.2500 6.0000 4.6100 4.9500 4.9500 12,205,416
Jul 16, 2024 4.0500 5.3000 4.0800 5.0000 5.0000 5,588,631
Jul 15, 2024 3.9000 3.9000 3.9000 3.9000 3.9000 -
Jul 12, 2024 3.8500 3.9000 3.7000 3.9000 3.9000 622,496
Jul 11, 2024 3.9000 4.1000 3.8500 3.8500 3.8500 338,019
Jul 10, 2024 4.1500 3.8550 3.6550 3.9000 3.9000 457,856
Jul 9, 2024 3.3500 4.3450 3.3680 4.1500 4.1500 2,124,615
Jul 8, 2024 3.3500 3.3750 3.2300 3.3000 3.3000 8,614,105
Jul 5, 2024 3.3500 3.3400 3.2000 3.3000 3.3000 70,443
Jul 4, 2024 3.3000 3.5000 3.1100 3.3000 3.3000 187,573
Jul 3, 2024 3.3750 3.4020 3.2610 3.3000 3.3000 331,616
Jul 2, 2024 3.5000 3.4000 3.2100 3.3750 3.3750 730,000
Jul 1, 2024 3.6500 3.6880 3.3000 3.5000 3.5000 580,837
Jun 28, 2024 3.7000 3.9000 3.4000 3.6500 3.6500 556,004
Jun 27, 2024 3.7000 3.8880 3.5220 3.6000 3.6000 1,272,097
Jun 26, 2024 3.7000 3.6000 3.5000 3.7000 3.7000 325,000
Jun 25, 2024 3.9000 3.7440 3.7000 3.7000 3.7000 265,567
Jun 24, 2024 4.1000 4.1200 3.7110 3.9000 3.9000 287,734
Jun 21, 2024 4.1250 4.1500 4.0000 4.1000 4.1000 595,619
Jun 20, 2024 4.1250 4.2410 4.0000 4.1250 4.1250 74,455
Jun 19, 2024 4.6000 4.4900 4.1000 4.1250 4.1250 965,176
Jun 18, 2024 4.4000 4.4500 4.0940 4.6000 4.6000 438,757
Jun 17, 2024 4.5500 4.7950 4.0880 4.4000 4.4000 881,307
Jun 14, 2024 4.6500 4.7670 4.2200 4.5500 4.5500 1,067,741
Jun 13, 2024 3.7500 5.4920 3.9400 4.6500 4.6500 8,922,211
Jun 12, 2024 2.8000 5.0000 2.6330 3.7500 3.7500 9,056,955
Jun 11, 2024 2.8500 2.9900 2.8800 2.8500 2.8500 57,961
Jun 10, 2024 2.8000 3.0000 2.8100 2.8500 2.8500 288,402
Jun 7, 2024 2.8000 2.8880 2.8880 2.8000 2.8000 208
Jun 6, 2024 2.8000 2.8100 2.8050 2.8000 2.8000 123,063
Jun 5, 2024 2.8500 3.0000 2.7810 2.8000 2.8000 874,155
Jun 4, 2024 2.7000 2.9800 2.7500 2.8500 2.8500 126,081
Jun 3, 2024 2.7000 2.6780 2.6780 2.7000 2.7000 25,108
May 31, 2024 2.7000 2.6000 2.6000 2.7000 2.7000 415
May 30, 2024 2.7000 2.8000 2.6000 2.7000 2.7000 305,171
May 29, 2024 2.7500 2.8000 2.6300 2.7000 2.7000 151,932
May 28, 2024 3.0500 3.0000 2.3660 2.7000 2.7000 3,660,817
May 24, 2024 3.1000 3.1000 3.0000 3.1000 3.1000 85,527
May 23, 2024 3.1250 3.1490 2.9100 3.1000 3.1000 867,207
May 22, 2024 3.1500 3.2290 3.0530 3.1250 3.1250 243,583
May 21, 2024 3.1500 3.2480 3.1500 3.1500 3.1500 120,000
May 20, 2024 3.0500 3.3000 2.9700 3.1500 3.1500 2,023,282
May 17, 2024 2.9500 3.0500 2.8620 3.0500 3.0500 922,548
May 16, 2024 2.7750 3.0660 2.6600 2.9500 2.9500 1,417,371
May 15, 2024 2.7000 2.8000 2.7320 2.7750 2.7750 270,686
May 14, 2024 2.7000 2.6000 2.6000 2.7000 2.7000 10,000
May 13, 2024 2.7750 3.1000 2.6040 2.7000 2.7000 2,178,133
May 10, 2024 3.2000 3.0040 2.7500 2.7750 2.7750 1,213,964
May 9, 2024 2.8000 3.6800 3.0000 3.2500 3.2500 3,469,243
May 8, 2024 2.6000 2.9550 2.5500 2.8000 2.8000 1,303,746
May 7, 2024 2.5500 2.6990 2.5000 2.6000 2.6000 1,663,591
May 3, 2024 2.5000 2.5890 2.4610 2.5500 2.5500 1,092,880
May 2, 2024 2.5000 2.4080 2.4080 2.5000 2.5000 11,156
May 1, 2024 2.4500 2.4200 2.4000 2.5000 2.5000 431,154
Apr 30, 2024 2.4500 2.4640 2.4000 2.4500 2.4500 114,017
Apr 29, 2024 2.5000 2.5400 2.3600 2.4500 2.4500 952,687
Apr 26, 2024 2.5000 2.4000 2.4000 2.5000 2.5000 16,696
Apr 25, 2024 2.5000 2.5880 2.3850 2.5000 2.5000 1,910,611
Apr 24, 2024 2.5000 2.5000 2.4000 2.5000 2.5000 506,372
Apr 23, 2024 2.5500 2.5200 2.5000 2.5500 2.5500 185,535
Apr 22, 2024 2.6500 2.5250 2.5000 2.5500 2.5500 550,000
Apr 19, 2024 2.7000 2.6900 2.5180 2.6500 2.6500 474,035
Apr 18, 2024 2.7250 2.8400 2.6220 2.7000 2.7000 903,092
Apr 17, 2024 2.4000 2.8910 2.4400 2.7250 2.7250 1,911,257
Apr 16, 2024 2.6250 2.7010 2.3100 2.4000 2.4000 1,201,311
Apr 15, 2024 2.5000 2.7500 2.5000 2.6250 2.6250 3,904,319
Apr 12, 2024 2.2500 2.6970 2.2950 2.5000 2.5000 3,683,251
Apr 11, 2024 2.2250 2.2700 2.1660 2.2250 2.2250 170,047
Apr 10, 2024 2.2250 2.2500 2.1500 2.2250 2.2250 2,499,811
Apr 9, 2024 2.2250 2.2000 2.1500 2.2250 2.2250 168,294
Apr 8, 2024 2.1500 2.2400 2.1460 2.2250 2.2250 3,009,800
Apr 5, 2024 2.1500 2.1770 2.1000 2.1500 2.1500 1,079,504
Apr 4, 2024 2.3750 2.1690 2.1690 2.1500 2.1500 1,794,498
Apr 3, 2024 2.0750 2.4700 2.0800 2.3250 2.3250 4,143,089
Apr 2, 2024 2.2000 2.1230 2.0100 2.0500 2.0500 876,727
Mar 28, 2024 2.1000 2.2700 2.1100 2.2000 2.2000 737,517
Mar 27, 2024 2.0250 2.2000 2.0000 2.1000 2.1000 3,155,984
Mar 26, 2024 2.0750 2.0500 2.0300 2.0250 2.0250 273,975
Mar 25, 2024 2.0500 2.1000 2.0560 2.0750 2.0750 611,407
Mar 22, 2024 2.0500 2.0660 2.0000 2.0500 2.0500 250,497
Mar 21, 2024 2.0750 2.1000 2.0500 2.0500 2.0500 600,000
Mar 20, 2024 2.0750 2.0690 2.0500 2.0750 2.0750 140,069
Mar 19, 2024 2.0750 2.0770 2.0500 2.0750 2.0750 129,274
Mar 18, 2024 2.0750 2.0770 2.0500 2.0750 2.0750 18,040
Mar 15, 2024 2.0750 2.0830 2.0500 2.0750 2.0750 522,601
Mar 14, 2024 2.0750 2.0500 2.0500 2.0750 2.0750 600,000
Mar 13, 2024 2.0750 2.1000 2.0500 2.0750 2.0750 262,645
Mar 12, 2024 2.1750 2.1050 2.0500 2.0750 2.0750 1,207,912
Mar 11, 2024 2.3000 2.2500 2.1060 2.1750 2.1750 840,543
Mar 8, 2024 2.3000 2.3700 2.2500 2.3000 2.3000 1,952,628
Mar 7, 2024 2.3250 2.3250 2.2000 2.3000 2.3000 2,163,300
Mar 6, 2024 2.2750 2.4000 2.2000 2.3250 2.3250 1,995,114
Mar 5, 2024 2.1000 2.4000 2.1150 2.3000 2.3000 2,722,807
Mar 4, 2024 1.9500 2.1700 1.9030 2.1000 2.1000 1,850,109
Mar 1, 2024 1.9500 1.9500 1.9500 1.9500 1.9500 -
Feb 29, 2024 1.9750 1.9950 1.9000 1.9500 1.9500 307,867
Feb 28, 2024 1.9750 1.9890 1.9650 1.9500 1.9500 200,592
Feb 27, 2024 1.9500 2.0000 2.0000 1.9500 1.9500 2,500
Feb 26, 2024 1.9750 2.0000 1.9050 1.9500 1.9500 1,455,388
Feb 23, 2024 2.0250 2.0000 1.8700 1.9750 1.9750 2,298,679
Feb 22, 2024 2.1750 2.1180 2.0000 2.0250 2.0250 325,048
Feb 21, 2024 2.2000 2.1380 2.0000 2.1750 2.1750 319,138
Feb 20, 2024 2.2000 2.1670 2.1000 2.2000 2.2000 209,865
Feb 19, 2024 2.2000 2.1670 2.1670 2.2000 2.2000 64,943
Feb 16, 2024 2.2000 2.3000 2.1000 2.2000 2.2000 1,356,937
Feb 15, 2024 2.1500 2.2000 2.1000 2.2000 2.2000 404,245
Feb 14, 2024 2.2000 2.1430 2.1000 2.1500 2.1500 160,000
Feb 13, 2024 2.2000 2.2000 2.1000 2.1500 2.1500 1,716
Feb 12, 2024 2.1500 2.1940 2.1000 2.1500 2.1500 193,435
Feb 9, 2024 2.2000 2.1400 2.0000 2.1500 2.1500 199,757
Feb 8, 2024 2.2000 2.2000 2.1000 2.1500 2.1500 1,150,000
Feb 7, 2024 2.2000 2.1050 2.1050 2.1500 2.1500 583
Feb 6, 2024 2.2000 2.1400 2.1400 2.1500 2.1500 76,996
Feb 5, 2024 2.1500 2.1050 2.0000 2.1500 2.1500 207,233
Feb 2, 2024 2.2000 2.1050 2.1000 2.1500 2.1500 48,569
Feb 1, 2024 2.2000 2.1050 2.1050 2.2000 2.2000 1,500
Jan 31, 2024 2.3000 2.2670 2.1000 2.2000 2.2000 268,591
Jan 30, 2024 2.0500 2.3500 1.9000 2.3500 2.3500 4,021,947
Jan 29, 2024 2.3750 2.3500 2.0100 2.0500 2.0500 1,026,924
Jan 26, 2024 2.4000 2.3690 2.3000 2.3750 2.3750 122,000
Jan 25, 2024 2.4000 2.4200 2.3750 2.4000 2.4000 198,316
Jan 24, 2024 2.4000 2.3530 2.3500 2.4000 2.4000 120,932
Jan 23, 2024 2.5000 2.4500 2.3500 2.4000 2.4000 1,127,383
Jan 22, 2024 2.5750 2.5000 2.4500 2.5000 2.5000 193,788
Jan 19, 2024 2.6000 2.6800 2.5000 2.5750 2.5750 219,980
Jan 18, 2024 2.6000 2.5000 2.5000 2.6000 2.6000 62,218
Jan 17, 2024 2.5250 2.5500 2.4500 2.5250 2.5250 5,802,796
Jan 16, 2024 2.5250 2.5000 2.5000 2.5250 2.5250 84,507
Jan 15, 2024 2.5000 2.5200 2.5000 2.5250 2.5250 94,013
Jan 12, 2024 2.5250 2.5350 2.4100 2.5250 2.5250 1,876,423
Jan 11, 2024 2.5250 2.5000 2.5000 2.5250 2.5250 139,978
Jan 10, 2024 2.5250 2.5000 2.5000 2.5250 2.5250 133,930
Jan 9, 2024 2.5250 2.5250 2.5250 2.5250 2.5250 500,744
Jan 8, 2024 2.5500 2.5250 2.4650 2.5250 2.5250 133,472
Jan 5, 2024 2.5500 2.5730 2.5150 2.5500 2.5500 451,770
Jan 4, 2024 2.7000 2.8000 2.3330 2.5500 2.5500 5,327,415
Jan 3, 2024 3.1500 3.1580 3.0000 3.1000 3.1000 181,916
Jan 2, 2024 3.1500 3.1900 3.1000 3.1500 3.1500 250,448
Dec 29, 2023 3.1500 3.1310 3.1310 3.1500 3.1500 16,414
Dec 28, 2023 3.1500 3.1800 3.1310 3.1500 3.1500 30,225
Dec 27, 2023 3.1500 3.1800 3.1500 3.1500 3.1500 53,846
Dec 22, 2023 3.1500 3.1950 3.1250 3.1500 3.1500 41,963
Dec 21, 2023 3.0500 3.2000 3.1000 3.1500 3.1500 2,621,236
Dec 20, 2023 3.0500 3.0850 3.0850 3.0500 3.0500 70,000
Dec 19, 2023 3.1000 3.1000 3.0110 3.0500 3.0500 215,063
Dec 18, 2023 3.1500 3.1980 3.1200 3.1000 3.1000 80,274
Dec 15, 2023 3.0250 3.2700 2.9100 3.1500 3.1500 792,101
Dec 14, 2023 3.0750 3.0500 2.7000 3.0250 3.0250 1,637,103
Dec 13, 2023 3.2500 3.2000 3.0000 3.0750 3.0750 1,274,629
Dec 12, 2023 3.4000 3.3900 3.2000 3.2500 3.2500 197,571
Dec 11, 2023 3.6250 3.6900 3.4000 3.4000 3.4000 565,118
Dec 8, 2023 5.8500 5.5000 3.2500 3.6250 3.6250 15,119,531
Dec 7, 2023 5.8500 5.8080 5.8080 5.8500 5.8500 155
Dec 6, 2023 5.9500 5.9450 5.8000 5.8500 5.8500 448,005
Dec 5, 2023 5.9500 5.9500 5.9000 5.9500 5.9500 151,207
Dec 4, 2023 5.9500 6.0000 5.9000 5.9500 5.9500 3,108,641
Dec 1, 2023 5.9500 5.9900 5.9000 5.9500 5.9500 160,538
Nov 30, 2023 5.9500 5.9900 5.9050 5.9500 5.9500 616,819
Nov 29, 2023 5.9500 5.9480 5.9200 5.9500 5.9500 384,986
Nov 28, 2023 5.9500 5.9800 5.9300 5.9500 5.9500 1,168,572
Nov 27, 2023 6.0500 6.2000 5.9250 5.9500 5.9500 1,373,450
Nov 24, 2023 6.0500 6.1000 5.9250 6.0500 6.0500 535,219
Nov 23, 2023 6.1000 6.0000 5.9000 6.0500 6.0500 88,279
Nov 22, 2023 6.0500 6.0280 6.0000 6.1000 6.1000 75,696
Nov 21, 2023 6.1500 6.1150 6.0000 6.0500 6.0500 1,127,364
Nov 20, 2023 6.1500 6.1500 6.1000 6.1500 6.1500 90,858
Nov 17, 2023 6.1500 6.1950 6.1250 6.1500 6.1500 324,784
Nov 16, 2023 6.1500 6.2000 6.1250 6.1500 6.1500 807,371
Nov 15, 2023 6.3000 6.2000 6.1010 6.1500 6.1500 23,774
Nov 14, 2023 6.3000 6.2800 6.0000 6.3000 6.3000 138,337
Nov 13, 2023 6.3000 6.3000 6.2000 6.3000 6.3000 18,032
Nov 10, 2023 6.3500 6.4400 6.1000 6.3000 6.3000 517,232
Nov 9, 2023 7.3500 7.6500 6.0550 6.3500 6.3500 3,699,542
Nov 8, 2023 7.6000 7.6500 7.5000 7.6000 7.6000 10,839
Nov 7, 2023 7.6000 7.7000 7.5000 7.6000 7.6000 1,947,343
Nov 6, 2023 7.7500 7.5890 7.5000 7.6000 7.6000 108,367
Nov 3, 2023 7.7500 7.5250 7.5250 7.7500 7.7500 726
Nov 2, 2023 7.7500 7.6500 7.5250 7.7500 7.7500 42,047
Nov 1, 2023 7.6000 8.0000 7.5250 7.7500 7.7500 1,007,843
Oct 31, 2023 7.6000 7.6250 7.5000 7.6000 7.6000 53,849
Oct 30, 2023 7.6000 7.5000 7.5000 7.6000 7.6000 10,868
Oct 27, 2023 7.6000 7.7000 7.5000 7.6000 7.6000 343,794
Oct 26, 2023 7.7000 8.0000 7.4100 7.6000 7.6000 107,210
Oct 25, 2023 7.9500 7.9130 7.6000 7.7000 7.7000 340,100
Oct 24, 2023 7.9500 7.9400 7.8000 7.9500 7.9500 95,590

Related Tickers