LSE - Delayed Quote GBp

Landore Resources Limited (LND.L)

Compare
4.0000
-0.0500
(-1.23%)
At close: 11:00:18 AM GMT
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Jan 30, 20253.91104.04003.91104.00004.0000319,470
Jan 29, 20254.10004.09003.91104.05004.0500267,759
Jan 28, 20254.20004.40004.00004.10004.10001,730,481
Jan 27, 20254.05004.30004.03504.20004.20002,923,058
Jan 24, 20254.15004.03504.03504.05004.0500600,000
Jan 23, 20254.15004.05104.00004.15004.15002,300
Jan 22, 20253.85004.29403.88804.15004.15001,601,385
Jan 21, 20254.05003.95503.82003.85003.8500906,205
Jan 20, 20254.05004.09903.97104.05004.0500111,807
Jan 17, 20253.90004.06903.95004.00004.00001,417,411
Jan 16, 20253.95004.02003.82803.90003.9000350,925
Jan 15, 20253.95004.02003.90003.95003.950055,361
Jan 14, 20253.90004.02003.89003.95003.9500405,928
Jan 13, 20253.90003.94103.85103.90003.9000111,114
Jan 10, 20253.95003.88003.88003.90003.9000100,961
Jan 9, 20253.95004.04003.85103.95003.95001,497,768
Jan 8, 20253.95003.98603.98003.95003.9500200,804
Jan 7, 20254.10004.04003.82003.95003.9500681,444
Jan 6, 20254.10004.20004.01404.10004.1000423,523
Jan 3, 20254.10004.20004.01004.10004.1000484,716
Jan 2, 20254.05004.20004.01004.10004.100083,426
Dec 31, 20244.05004.18504.18504.05004.050025,000
Dec 30, 20244.05004.18903.90004.05004.05001,068,050
Dec 27, 20243.95004.10003.82104.05004.0500411,581
Dec 24, 20243.95004.10004.10003.95003.95004
Dec 23, 20243.95004.04003.80003.95003.9500287,994
Dec 20, 20244.00004.07803.91003.95003.95001,929,483
Dec 19, 20244.35004.20003.90004.00004.00003,683,994
Dec 18, 20244.35004.29604.20204.30004.3000370,000
Dec 17, 20244.35004.31404.20204.30004.3000277,015
Dec 16, 20244.35004.31404.23004.35004.35002,245,000
Dec 13, 20244.60004.45204.20004.35004.3500575,117
Dec 12, 20244.40004.60004.21404.60004.6000852,738
Dec 11, 20244.55004.50004.00004.40004.40001,369,888
Dec 10, 20244.15004.87004.00004.65004.65003,696,702
Dec 9, 20244.10004.13603.91004.15004.1500825,792
Dec 6, 20244.15004.44404.00004.10004.10003,528,277
Dec 5, 20243.50004.19003.40004.15004.15005,997,825
Dec 4, 20243.50003.52003.40003.50003.5000300,000
Dec 3, 20243.50003.52503.46103.50003.50001,145,453
Dec 2, 20243.50003.54003.45103.50003.5000247,493
Nov 29, 20243.50003.54803.45103.50003.5000133,516
Nov 28, 20243.50003.60003.50003.50003.50001,936,193
Nov 27, 20243.50003.55003.50003.50003.50002,435,573
Nov 26, 20243.50003.52503.40003.50003.50001,832,595
Nov 25, 20243.50003.55003.40003.50003.5000328,302
Nov 22, 20243.50003.60003.46003.50003.50006,019,499
Nov 21, 20243.50003.46003.40003.50003.500093,085
Nov 20, 20243.50003.46003.40003.50003.5000793,726
Nov 19, 20243.45003.48503.40003.50003.5000179,783
Nov 18, 20243.60003.50003.40003.45003.450050,304
Nov 15, 20243.55003.65003.50003.60003.6000336,430
Nov 14, 20243.65003.60003.50003.55003.5500992,867
Nov 13, 20243.65003.70003.52803.65003.65001,601,332
Nov 12, 20243.40003.50003.34003.55003.5500470,287
Nov 11, 20243.40003.49003.31003.40003.4000567,526
Nov 8, 20243.40003.41903.30103.40003.4000308,276
Nov 7, 20243.40003.41903.41903.40003.400014,274
Nov 6, 20243.35003.42503.31503.40003.4000311,986
Nov 5, 20243.40003.42303.31203.35003.3500602,719
Nov 4, 20243.40003.42503.31103.40003.4000473,429
Nov 1, 20243.45003.44803.36203.40003.4000145,089
Oct 31, 20243.45003.60003.36003.45003.4500112,202
Oct 30, 20243.45003.60003.34503.45003.4500125,406
Oct 29, 20243.55003.54403.31003.45003.45002,668,415
Oct 28, 20243.60003.70003.42003.55003.55004,917,031
Oct 25, 20243.75003.70003.35903.55003.55002,205,254
Oct 24, 20243.60003.80003.60003.60003.60002,186,895
Oct 23, 20243.80003.77003.60003.60003.60001,050,884
Oct 22, 20243.90003.94003.70003.80003.8000165,886
Oct 21, 20243.60003.90003.51103.90003.9000910,031
Oct 18, 20243.60003.69303.51103.60003.600032,676
Oct 17, 20243.55003.70003.52603.60003.6000425,287
Oct 16, 20243.70003.64603.52403.55003.5500126,371
Oct 15, 20243.75003.70003.60003.70003.7000232,277
Oct 14, 20243.85003.77703.61103.75003.75001,099,436
Oct 11, 20243.85003.88003.72203.85003.8500252,500
Oct 10, 20243.85003.90003.61003.85003.85001,066,042
Oct 9, 20243.85003.98503.70003.85003.8500528,458
Oct 8, 20243.85004.00003.72803.85003.8500552,801
Oct 7, 20244.00004.15003.81103.85003.85002,053,368
Oct 4, 20243.65004.20003.57703.90003.90006,064,181
Oct 3, 20243.70003.80003.56003.65003.6500607,400
Oct 2, 20244.00003.95103.55503.70003.70007,168,116
Oct 1, 20244.00004.23003.80003.95003.9500956,682
Sep 30, 20243.75004.16003.60004.00004.00003,597,744
Sep 27, 20243.90003.89003.62503.75003.7500178,598
Sep 26, 20243.80003.89003.50003.90003.90003,314,990
Sep 25, 20243.02504.10003.00103.85003.85002,761,344
Sep 24, 20243.05003.04703.02103.02503.0250164,243
Sep 23, 20243.17503.27003.00203.05003.05001,933,682
Sep 20, 20243.17503.12903.05003.17503.175083,006
Sep 19, 20243.17503.30003.05003.17503.1750337,446
Sep 18, 20243.05003.27803.00103.17503.1750808,866
Sep 17, 20243.40003.38003.00003.05003.05001,322,569
Sep 16, 20243.50003.49003.39203.35003.3500650,791
Sep 13, 20243.55003.59003.45003.50003.50001,235,332
Sep 12, 20243.55003.70003.43503.55003.5500160,368
Sep 11, 20243.55003.43103.43103.55003.550050,000
Sep 10, 20243.55003.67003.40003.55003.55001,027,139
Sep 9, 20243.55003.60003.57803.55003.5500452,003
Sep 6, 20243.50003.60003.40003.55003.5500871,149
Sep 5, 20243.50003.60003.41003.50003.5000684,365
Sep 4, 20243.60003.68003.43003.50003.50001,033,025
Sep 3, 20243.60003.68003.46403.60003.600048,871
Sep 2, 20243.60003.69003.44403.60003.6000176,086
Aug 30, 20243.55003.59003.54103.50003.5000413,888
Aug 29, 20243.62503.71003.44003.55003.5500302,297
Aug 28, 20243.75003.76903.60003.62503.6250171,093
Aug 27, 20243.75003.79003.61103.75003.7500162,371
Aug 23, 20243.70003.84003.63003.75003.7500475,075
Aug 22, 20243.70003.88503.50003.70003.7000150,782
Aug 21, 20243.70003.78003.50003.70003.7000251,455
Aug 20, 20243.55003.78003.40003.70003.70003,047,935
Aug 19, 20243.85003.83003.20003.55003.55004,582,787
Aug 16, 20243.85003.85003.70003.85003.8500181,940
Aug 15, 20243.85004.00003.73303.85003.8500916,060
Aug 14, 20244.00003.97003.75503.85003.8500821,431
Aug 13, 20243.65004.38903.70004.00004.000010,915,150
Aug 12, 20243.65003.74903.62503.65003.6500397,925
Aug 9, 20243.60003.80003.70003.65003.6500320,981
Aug 8, 20243.60003.79503.46003.60003.6000270,897
Aug 7, 20243.50003.80003.31003.60003.6000647,299
Aug 6, 20243.45003.68003.30003.50003.50002,517,307
Aug 5, 20243.60003.50003.20003.35003.3500915,085
Aug 2, 20243.55003.88503.50003.75003.75001,164,007
Aug 1, 20243.80003.89103.50003.55003.5500854,141
Jul 31, 20243.90003.88703.75003.80003.80001,181,916
Jul 30, 20243.90003.90003.83603.90003.9000564,070
Jul 29, 20243.85004.00003.83003.90003.9000826,708
Jul 26, 20243.95004.00003.88003.85003.85002,996,411
Jul 25, 20244.40004.37003.90003.95003.95003,704,427
Jul 24, 20244.40004.48004.30004.40004.4000522,962
Jul 23, 20244.65004.88004.30104.40004.4000746,003
Jul 22, 20244.62505.00004.31104.65004.6500935,796
Jul 19, 20244.85004.60004.37004.62504.6250298,709
Jul 18, 20244.95005.00004.30304.75004.75001,084,884
Jul 17, 20245.25006.00004.61004.95004.950012,205,416
Jul 16, 20244.05005.30004.08005.00005.00005,588,631
Jul 15, 20243.90003.90003.90003.90003.9000-
Jul 12, 20243.85003.90003.70003.90003.9000622,496
Jul 11, 20243.90004.10003.85003.85003.8500338,019
Jul 10, 20244.15003.85503.65503.90003.9000457,856
Jul 9, 20243.35004.34503.36804.15004.15002,124,615
Jul 8, 20243.35003.37503.23003.30003.30008,614,105
Jul 5, 20243.35003.34003.20003.30003.300070,443
Jul 4, 20243.30003.50003.11003.30003.3000187,573
Jul 3, 20243.37503.40203.26103.30003.3000331,616
Jul 2, 20243.50003.40003.21003.37503.3750730,000
Jul 1, 20243.65003.68803.30003.50003.5000580,837
Jun 28, 20243.70003.90003.40003.65003.6500556,004
Jun 27, 20243.70003.88803.52203.60003.60001,272,097
Jun 26, 20243.70003.60003.50003.70003.7000325,000
Jun 25, 20243.90003.74403.70003.70003.7000265,567
Jun 24, 20244.10004.12003.71103.90003.9000287,734
Jun 21, 20244.12504.15004.00004.10004.1000595,619
Jun 20, 20244.12504.24104.00004.12504.125074,455
Jun 19, 20244.60004.49004.10004.12504.1250965,176
Jun 18, 20244.40004.45004.09404.60004.6000438,757
Jun 17, 20244.55004.79504.08804.40004.4000881,307
Jun 14, 20244.65004.76704.22004.55004.55001,067,741
Jun 13, 20243.75005.49203.94004.65004.65008,922,211
Jun 12, 20242.80005.00002.63303.75003.75009,056,955
Jun 11, 20242.85002.99002.88002.85002.850057,961
Jun 10, 20242.80003.00002.81002.85002.8500288,402
Jun 7, 20242.80002.88802.88802.80002.8000208
Jun 6, 20242.80002.81002.80502.80002.8000123,063
Jun 5, 20242.85003.00002.78102.80002.8000874,155
Jun 4, 20242.70002.98002.75002.85002.8500126,081
Jun 3, 20242.70002.67802.67802.70002.700025,108
May 31, 20242.70002.60002.60002.70002.7000415
May 30, 20242.70002.80002.60002.70002.7000305,171
May 29, 20242.75002.80002.63002.70002.7000151,932
May 28, 20243.05003.00002.36602.70002.70003,660,817
May 24, 20243.10003.10003.00003.10003.100085,527
May 23, 20243.12503.14902.91003.10003.1000867,207
May 22, 20243.15003.22903.05303.12503.1250243,583
May 21, 20243.15003.24803.15003.15003.1500120,000
May 20, 20243.05003.30002.97003.15003.15002,023,282
May 17, 20242.95003.05002.86203.05003.0500922,548
May 16, 20242.77503.06602.66002.95002.95001,417,371
May 15, 20242.70002.80002.73202.77502.7750270,686
May 14, 20242.70002.60002.60002.70002.700010,000
May 13, 20242.77503.10002.60402.70002.70002,178,133
May 10, 20243.20003.00402.75002.77502.77501,213,964
May 9, 20242.80003.68003.00003.25003.25003,469,243
May 8, 20242.60002.95502.55002.80002.80001,303,746
May 7, 20242.55002.69902.50002.60002.60001,663,591
May 3, 20242.50002.58902.46102.55002.55001,092,880
May 2, 20242.50002.40802.40802.50002.500011,156
May 1, 20242.45002.42002.40002.50002.5000431,154
Apr 30, 20242.45002.46402.40002.45002.4500114,017
Apr 29, 20242.50002.54002.36002.45002.4500952,687
Apr 26, 20242.50002.40002.40002.50002.500016,696
Apr 25, 20242.50002.58802.38502.50002.50001,910,611
Apr 24, 20242.50002.50002.40002.50002.5000506,372
Apr 23, 20242.55002.52002.50002.55002.5500185,535
Apr 22, 20242.65002.52502.50002.55002.5500550,000
Apr 19, 20242.70002.69002.51802.65002.6500474,035
Apr 18, 20242.72502.84002.62202.70002.7000903,092
Apr 17, 20242.40002.89102.44002.72502.72501,911,257
Apr 16, 20242.62502.70102.31002.40002.40001,201,311
Apr 15, 20242.50002.75002.50002.62502.62503,904,319
Apr 12, 20242.25002.69702.29502.50002.50003,683,251
Apr 11, 20242.22502.27002.16602.22502.2250170,047
Apr 10, 20242.22502.25002.15002.22502.22502,499,811
Apr 9, 20242.22502.20002.15002.22502.2250168,294
Apr 8, 20242.15002.24002.14602.22502.22503,009,800
Apr 5, 20242.15002.17702.10002.15002.15001,079,504
Apr 4, 20242.37502.16902.16902.15002.15001,794,498
Apr 3, 20242.07502.47002.08002.32502.32504,143,089
Apr 2, 20242.20002.12302.01002.05002.0500876,727
Mar 28, 20242.10002.27002.11002.20002.2000737,517
Mar 27, 20242.02502.20002.00002.10002.10003,155,984
Mar 26, 20242.07502.05002.03002.02502.0250273,975
Mar 25, 20242.05002.10002.05602.07502.0750611,407
Mar 22, 20242.05002.06602.00002.05002.0500250,497
Mar 21, 20242.07502.10002.05002.05002.0500600,000
Mar 20, 20242.07502.06902.05002.07502.0750140,069
Mar 19, 20242.07502.07702.05002.07502.0750129,274
Mar 18, 20242.07502.07702.05002.07502.075018,040
Mar 15, 20242.07502.08302.05002.07502.0750522,601
Mar 14, 20242.07502.05002.05002.07502.0750600,000
Mar 13, 20242.07502.10002.05002.07502.0750262,645
Mar 12, 20242.17502.10502.05002.07502.07501,207,912
Mar 11, 20242.30002.25002.10602.17502.1750840,543
Mar 8, 20242.30002.37002.25002.30002.30001,952,628
Mar 7, 20242.32502.32502.20002.30002.30002,163,300
Mar 6, 20242.27502.40002.20002.32502.32501,995,114
Mar 5, 20242.10002.40002.11502.30002.30002,722,807
Mar 4, 20241.95002.17001.90302.10002.10001,850,109
Mar 1, 20241.95001.95001.95001.95001.9500-
Feb 29, 20241.97501.99501.90001.95001.9500307,867
Feb 28, 20241.97501.98901.96501.95001.9500200,592
Feb 27, 20241.95002.00002.00001.95001.95002,500
Feb 26, 20241.97502.00001.90501.95001.95001,455,388
Feb 23, 20242.02502.00001.87001.97501.97502,298,679
Feb 22, 20242.17502.11802.00002.02502.0250325,048
Feb 21, 20242.20002.13802.00002.17502.1750319,138
Feb 20, 20242.20002.16702.10002.20002.2000209,865
Feb 19, 20242.20002.16702.16702.20002.200064,943
Feb 16, 20242.20002.30002.10002.20002.20001,356,937
Feb 15, 20242.15002.20002.10002.20002.2000404,245
Feb 14, 20242.20002.14302.10002.15002.1500160,000
Feb 13, 20242.20002.20002.10002.15002.15001,716
Feb 12, 20242.15002.19402.10002.15002.1500193,435
Feb 9, 20242.20002.14002.00002.15002.1500199,757
Feb 8, 20242.20002.20002.10002.15002.15001,150,000
Feb 7, 20242.20002.10502.10502.15002.1500583
Feb 6, 20242.20002.14002.14002.15002.150076,996
Feb 5, 20242.15002.10502.00002.15002.1500207,233
Feb 2, 20242.20002.10502.10002.15002.150048,569
Feb 1, 20242.20002.10502.10502.20002.20001,500
Jan 31, 20242.30002.26702.10002.20002.2000268,591
Jan 30, 20242.05002.35001.90002.35002.35004,021,947

Related Tickers

6S3A.F Piedmont Lithium Inc.
0.0710
+1.14%
 
64O.F Rugby Resources Ltd.
0.0090
0.00%
 
JT71.F Australian Vanadium Limited
0.0077
0.00%
 
H3N.MU Lithium Ionic Corp.
0.5850
0.00%
 
PF8.DU European Lithium Ltd
0.0332
-5.14%
 
CM8.F Compass Minerals International, Inc.
11.10
0.00%
 
ALBAF Alba Mineral Resources plc
0.0008
0.00%
 
VTM.F Altius Minerals Corporation
17.82
-1.66%
 
SVM.F Sovereign Metals Limited
0.4560
-4.60%
 
EBM.F Eurobattery Minerals AB
0.0032
0.00%