Landore Resources Limited LND
LSE · Birleşik Krallık · Enerji Dışı Mineraller
GBp 1,51-0,09 (-%5,63)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 1,51 | -%5,63 | GBp 1,58 | GBp 1,66 | GBp 1,51 | 316,85K |
| 2026-10-01 | GBp 1,60 | +%6,67 | GBp 1,55 | GBp 1,60 | GBp 1,50 | 973,77K |
| 2026-09-30 | GBp 1,50 | -%6,25 | GBp 1,60 | GBp 1,68 | GBp 1,50 | 1,82M |
| 2026-09-29 | GBp 1,60 | %0,00 | GBp 1,60 | GBp 1,65 | GBp 1,50 | 732,43K |
| 2026-09-28 | GBp 1,60 | -%8,57 | GBp 1,75 | GBp 1,73 | GBp 1,55 | 805,39K |
| 2026-09-25 | GBp 1,75 | -%7,89 | GBp 1,80 | GBp 1,77 | GBp 1,70 | 1,51M |
| 2026-09-24 | GBp 1,90 | +%5,56 | GBp 1,80 | GBp 1,90 | GBp 1,70 | 182,61K |
| 2026-09-23 | GBp 1,80 | %0,00 | GBp 1,80 | GBp 1,75 | GBp 1,70 | 770,00K |
| 2026-09-22 | GBp 1,80 | %0,00 | GBp 1,80 | GBp 1,85 | GBp 1,70 | 213,07K |
| 2026-09-21 | GBp 1,80 | %0,00 | GBp 1,80 | GBp 1,90 | GBp 1,70 | 758,72K |
| 2026-09-18 | GBp 1,80 | %0,00 | GBp 1,80 | GBp 1,85 | GBp 1,70 | 632,86K |
| 2026-09-17 | GBp 1,80 | -%2,70 | GBp 1,75 | GBp 1,85 | GBp 1,70 | 2,97M |
| 2026-09-16 | GBp 1,85 | -%7,50 | GBp 2,00 | GBp 2,10 | GBp 1,83 | 1,96M |
| 2026-09-15 | GBp 2,00 | -%2,44 | GBp 2,05 | GBp 2,01 | GBp 2,00 | 250,50K |
| 2026-09-14 | GBp 2,05 | -%6,82 | GBp 2,25 | GBp 2,14 | GBp 2,00 | 925,22K |
| 2026-09-11 | GBp 2,20 | %0,00 | GBp 2,15 | GBp 2,12 | GBp 2,11 | 8,86K |
| 2026-09-10 | GBp 2,20 | %0,00 | GBp 2,20 | GBp 2,10 | GBp 2,10 | 9 |
| 2026-09-09 | GBp 2,20 | -%2,22 | GBp 2,25 | GBp 2,28 | GBp 2,13 | 904,53K |
| 2026-09-08 | GBp 2,25 | %0,00 | GBp 2,25 | GBp 2,33 | GBp 2,30 | 454,70K |
| 2026-09-07 | GBp 2,25 | %0,00 | GBp 2,25 | GBp 2,33 | GBp 2,10 | 522,36K |
| 2026-09-04 | GBp 2,25 | -%2,17 | GBp 2,30 | GBp 2,33 | GBp 2,10 | 1,08M |
| 2026-09-03 | GBp 2,30 | %0,00 | GBp 2,30 | GBp 2,40 | GBp 2,20 | 841,83K |
| 2026-09-02 | GBp 2,30 | +%4,55 | GBp 2,20 | GBp 2,40 | GBp 2,25 | 1,68M |
| 2026-09-01 | GBp 2,20 | +%3,53 | GBp 2,13 | GBp 2,31 | GBp 2,13 | 854,03K |
| 2026-08-28 | GBp 2,13 | +%6,25 | GBp 2,00 | GBp 2,24 | GBp 2,02 | 1,65M |
| 2026-08-27 | GBp 2,00 | %0,00 | GBp 2,00 | GBp 2,02 | GBp 2,02 | 44,47K |
| 2026-08-26 | GBp 2,00 | %0,00 | GBp 2,00 | GBp 1,95 | GBp 1,95 | 242,12K |
| 2026-08-25 | GBp 2,00 | %0,00 | GBp 2,00 | GBp 2,10 | GBp 1,95 | 58,76K |
| 2026-08-24 | GBp 2,00 | %0,00 | GBp 2,00 | GBp 2,10 | GBp 1,90 | 1,30M |
| 2026-08-21 | GBp 2,00 | +%5,26 | GBp 1,90 | GBp 2,01 | GBp 1,94 | 700,00K |
| 2026-08-20 | GBp 1,90 | +%5,56 | GBp 1,80 | GBp 1,90 | GBp 1,88 | 211,34K |
| 2026-08-19 | GBp 1,80 | %0,00 | GBp 1,80 | GBp 1,70 | GBp 1,70 | 10 |
| 2026-08-18 | GBp 1,80 | %0,00 | GBp 1,80 | GBp 1,88 | GBp 1,73 | 104,13K |
| 2026-08-17 | GBp 1,80 | %0,00 | GBp 1,80 | GBp 1,90 | GBp 1,73 | 100,12K |
| 2026-08-14 | GBp 1,80 | +%2,86 | GBp 1,75 | GBp 1,80 | GBp 1,70 | 554,99K |
| 2026-08-13 | GBp 1,75 | -%2,78 | GBp 1,80 | GBp 1,80 | GBp 1,71 | 670,00K |
| 2026-08-12 | GBp 1,80 | %0,00 | GBp 1,80 | GBp 1,75 | GBp 1,71 | 8,49K |
| 2026-08-11 | GBp 1,80 | %0,00 | GBp 1,80 | GBp 1,81 | GBp 1,73 | 500,00K |
| 2026-08-10 | GBp 1,80 | %0,00 | GBp 1,80 | GBp 1,90 | GBp 1,70 | 252,27K |
| 2026-08-07 | GBp 1,80 | %0,00 | GBp 1,80 | GBp 1,73 | GBp 1,71 | 109,01K |
| 2026-08-06 | GBp 1,80 | %0,00 | GBp 1,80 | GBp 1,85 | GBp 1,73 | 369,49K |
| 2026-08-05 | GBp 1,80 | -%1,37 | GBp 1,83 | GBp 1,90 | GBp 1,76 | 327,38K |
| 2026-08-04 | GBp 1,83 | %0,00 | GBp 1,83 | GBp 1,85 | GBp 1,84 | 358,99K |
| 2026-08-03 | GBp 1,83 | +%1,39 | GBp 1,88 | GBp 2,00 | GBp 1,75 | 684,19K |
| 2026-07-31 | GBp 1,80 | %0,00 | GBp 1,80 | GBp 1,84 | GBp 1,72 | 431,36K |
| 2026-07-30 | GBp 1,80 | %0,00 | GBp 1,80 | GBp 1,80 | GBp 1,80 | 0 |
| 2026-07-29 | GBp 1,80 | %0,00 | GBp 1,80 | GBp 1,77 | GBp 1,71 | 87,73K |
| 2026-07-28 | GBp 1,80 | %0,00 | GBp 1,80 | GBp 1,90 | GBp 1,71 | 72,22K |
| 2026-07-27 | GBp 1,80 | %0,00 | GBp 1,80 | GBp 1,80 | GBp 1,80 | 0 |
| 2026-07-24 | GBp 1,80 | %0,00 | GBp 1,80 | GBp 1,90 | GBp 1,90 | 26 |
| 2026-07-23 | GBp 1,80 | -%1,37 | GBp 1,80 | GBp 1,80 | GBp 1,80 | 0 |
| 2026-07-22 | GBp 1,83 | %0,00 | GBp 1,83 | GBp 1,83 | GBp 1,83 | 0 |
| 2026-07-21 | GBp 1,83 | %0,00 | GBp 1,83 | GBp 1,90 | GBp 1,77 | 308,17K |
| 2026-07-20 | GBp 1,83 | %0,00 | GBp 1,83 | GBp 1,90 | GBp 1,90 | 52 |
| 2026-07-17 | GBp 1,83 | %0,00 | GBp 1,83 | GBp 1,85 | GBp 1,77 | 9,85K |
| 2026-07-16 | GBp 1,83 | %0,00 | GBp 1,83 | GBp 1,84 | GBp 1,76 | 141,54K |
| 2026-07-15 | GBp 1,83 | %0,00 | GBp 1,83 | GBp 1,85 | GBp 1,75 | 212,04K |
| 2026-07-14 | GBp 1,83 | +%1,39 | GBp 1,80 | GBp 1,90 | GBp 1,85 | 209,62K |
| 2026-07-13 | GBp 1,80 | %0,00 | GBp 1,80 | GBp 1,73 | GBp 1,71 | 6,60K |
| 2026-07-10 | GBp 1,80 | %0,00 | GBp 1,80 | GBp 1,89 | GBp 1,71 | 688,98K |
| 2026-07-09 | GBp 1,80 | %0,00 | GBp 1,80 | GBp 1,80 | GBp 1,80 | 0 |
| 2026-07-08 | GBp 1,80 | +%2,86 | GBp 1,75 | GBp 1,77 | GBp 1,77 | 50,00K |
| 2026-07-07 | GBp 1,75 | -%7,89 | GBp 1,90 | GBp 1,87 | GBp 1,72 | 905,92K |
| 2026-07-06 | GBp 1,90 | %0,00 | GBp 1,90 | GBp 1,90 | GBp 1,80 | 151,58K |
| 2026-07-03 | GBp 1,90 | %0,00 | GBp 1,90 | GBp 1,90 | GBp 1,82 | 126,09K |
| 2026-07-02 | GBp 1,90 | %0,00 | GBp 1,90 | GBp 1,90 | GBp 1,89 | 126,09K |
| 2026-07-01 | GBp 1,90 | %0,00 | GBp 1,90 | GBp 1,90 | GBp 1,82 | 533,33K |
| 2026-06-30 | GBp 1,90 | %0,00 | GBp 1,90 | GBp 1,82 | GBp 1,80 | 47,95K |
| 2026-06-29 | GBp 1,90 | %0,00 | GBp 1,90 | GBp 1,90 | GBp 1,82 | 147,26K |
| 2026-06-26 | GBp 1,90 | %0,00 | GBp 1,90 | GBp 2,00 | GBp 1,80 | 1,54M |
| 2026-06-25 | GBp 1,90 | +%2,70 | GBp 1,85 | GBp 1,87 | GBp 1,87 | 425,00K |
| 2026-06-24 | GBp 1,85 | %0,00 | GBp 1,85 | GBp 1,87 | GBp 1,72 | 1,25M |
| 2026-06-23 | GBp 1,85 | %0,00 | GBp 1,85 | GBp 1,89 | GBp 1,71 | 1,18M |
| 2026-06-22 | GBp 1,85 | %0,00 | GBp 1,85 | GBp 1,89 | GBp 1,75 | 39,28K |
| 2026-06-19 | GBp 1,85 | %0,00 | GBp 1,85 | GBp 1,95 | GBp 1,74 | 405,51K |
| 2026-06-18 | GBp 1,85 | %0,00 | GBp 1,85 | GBp 1,89 | GBp 1,72 | 151,31K |
| 2026-06-17 | GBp 1,85 | %0,00 | GBp 1,85 | GBp 1,79 | GBp 1,79 | 175,00K |
| 2026-06-16 | GBp 1,85 | %0,00 | GBp 1,85 | GBp 1,97 | GBp 1,78 | 280,00K |
| 2026-06-15 | GBp 1,85 | -%2,63 | GBp 1,90 | GBp 1,98 | GBp 1,73 | 2,61M |
| 2026-06-12 | GBp 1,90 | %0,00 | GBp 1,90 | GBp 1,90 | GBp 1,90 | 0 |
| 2026-06-11 | GBp 1,90 | -%2,56 | GBp 1,95 | GBp 2,00 | GBp 1,80 | 788,05K |
| 2026-06-10 | GBp 1,95 | -%2,50 | GBp 2,00 | GBp 2,00 | GBp 1,90 | 1,32M |
| 2026-06-09 | GBp 2,00 | %0,00 | GBp 2,00 | GBp 2,02 | GBp 2,02 | 452,52K |
| 2026-06-08 | GBp 2,00 | %0,00 | GBp 2,00 | GBp 2,03 | GBp 1,91 | 393,48K |
| 2026-06-05 | GBp 2,00 | %0,00 | GBp 2,00 | GBp 2,10 | GBp 1,90 | 312,85K |
| 2026-06-04 | GBp 2,00 | +%5,26 | GBp 1,90 | GBp 2,07 | GBp 1,83 | 2,88M |
| 2026-06-03 | GBp 1,90 | +%1,33 | GBp 1,85 | GBp 2,00 | GBp 1,71 | 2,67M |
| 2026-06-02 | GBp 1,88 | -%1,32 | GBp 1,90 | GBp 1,95 | GBp 1,77 | 976,07K |
| 2026-06-01 | GBp 1,90 | %0,00 | GBp 1,90 | GBp 2,00 | GBp 1,80 | 5,39K |
| 2026-05-29 | GBp 1,90 | %0,00 | GBp 1,90 | GBp 2,00 | GBp 1,80 | 143,31K |