Italia markets closed

Landore Resources Limited (LND.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
3,15000,0000 (0,00%)
Alla chiusura: 04:18PM BST
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 mag 20243,24753,24753,15003,15003,1500170.000
20 mag 20243,05003,30002,97003,15003,15002.023.282
17 mag 20242,95003,05002,86203,05003,0500922.548
16 mag 20242,77503,06602,66002,95002,95001.417.371
15 mag 20242,70002,80002,73202,77502,7750270.686
14 mag 20242,70002,60002,60002,70002,700010.000
13 mag 20242,77503,10002,60402,70002,70002.178.133
10 mag 20243,20003,00402,75002,77502,77501.213.964
09 mag 20242,80003,68003,00003,25003,25003.469.243
08 mag 20242,60002,95502,55002,80002,80001.303.746
07 mag 20242,55002,69902,50002,60002,60001.663.591
03 mag 20242,50002,58902,46102,55002,55001.092.880
02 mag 20242,50002,40802,40802,50002,500011.156
01 mag 20242,45002,42002,40002,50002,5000431.154
30 apr 20242,45002,46402,40002,45002,4500114.017
29 apr 20242,50002,54002,36002,45002,4500952.687
26 apr 20242,50002,40002,40002,50002,500016.696
25 apr 20242,50002,58802,38502,50002,50001.910.611
24 apr 20242,50002,50002,40002,50002,5000506.372
23 apr 20242,55002,52002,50002,55002,5500185.535
22 apr 20242,65002,52502,50002,55002,5500550.000
19 apr 20242,70002,69002,51802,65002,6500474.035
18 apr 20242,72502,84002,62202,70002,7000903.092
17 apr 20242,40002,89102,44002,72502,72501.911.257
16 apr 20242,62502,70102,31002,40002,40001.201.311
15 apr 20242,50002,75002,50002,62502,62503.904.319
12 apr 20242,25002,69702,29502,50002,50003.683.251
11 apr 20242,22502,27002,16602,22502,2250170.047
10 apr 20242,22502,25002,15002,22502,22502.499.811
09 apr 20242,22502,20002,15002,22502,2250168.294
08 apr 20242,15002,24002,14602,22502,22503.009.800
05 apr 20242,15002,17702,10002,15002,15001.079.504
04 apr 20242,37502,16902,16902,15002,15001.794.498
03 apr 20242,07502,47002,08002,32502,32504.143.089
02 apr 20242,20002,12302,01002,05002,0500876.727
28 mar 20242,10002,27002,11002,20002,2000737.517
27 mar 20242,02502,20002,00002,10002,10003.155.984
26 mar 20242,07502,05002,03002,02502,0250273.975
25 mar 20242,05002,10002,05602,07502,0750611.407
22 mar 20242,05002,06602,00002,05002,0500250.497
21 mar 20242,07502,10002,05002,05002,0500600.000
20 mar 20242,07502,06902,05002,07502,0750140.069
19 mar 20242,07502,07702,05002,07502,0750129.274
18 mar 20242,07502,07702,05002,07502,075018.040
15 mar 20242,07502,08302,05002,07502,0750522.601
14 mar 20242,07502,05002,05002,07502,0750600.000
13 mar 20242,07502,10002,05002,07502,0750262.645
12 mar 20242,17502,10502,05002,07502,07501.207.912
11 mar 20242,30002,25002,10602,17502,1750840.543
08 mar 20242,30002,37002,25002,30002,30001.952.628
07 mar 20242,32502,32502,20002,30002,30002.163.300
06 mar 20242,27502,40002,20002,32502,32501.995.114
05 mar 20242,10002,40002,11502,30002,30002.722.807
04 mar 20241,95002,17001,90302,10002,10001.850.109
01 mar 20241,95001,95001,95001,95001,9500-
29 feb 20241,97501,99501,90001,95001,9500307.867
28 feb 20241,97501,98901,96501,95001,9500200.592
27 feb 20241,95002,00002,00001,95001,95002.500
26 feb 20241,97502,00001,90501,95001,95001.455.388
23 feb 20242,02502,00001,87001,97501,97502.298.679
22 feb 20242,17502,11802,00002,02502,0250325.048
21 feb 20242,20002,13802,00002,17502,1750319.138
20 feb 20242,20002,16702,10002,20002,2000209.865
19 feb 20242,20002,16702,16702,20002,200064.943
16 feb 20242,20002,30002,10002,20002,20001.356.937
15 feb 20242,15002,20002,10002,20002,2000404.245
14 feb 20242,20002,14302,10002,15002,1500160.000
13 feb 20242,20002,20002,10002,15002,15001.716
12 feb 20242,15002,19402,10002,15002,1500193.435
09 feb 20242,20002,14002,00002,15002,1500199.757
08 feb 20242,20002,20002,10002,15002,15001.150.000
07 feb 20242,20002,10502,10502,15002,1500583
06 feb 20242,20002,14002,14002,15002,150076.996
05 feb 20242,15002,10502,00002,15002,1500207.233
02 feb 20242,20002,10502,10002,15002,150048.569
01 feb 20242,20002,10502,10502,20002,20001.500
31 gen 20242,30002,26702,10002,20002,2000268.591
30 gen 20242,05002,35001,90002,35002,35004.021.947
29 gen 20242,37502,35002,01002,05002,05001.026.924
26 gen 20242,40002,36902,30002,37502,3750122.000
25 gen 20242,40002,42002,37502,40002,4000198.316
24 gen 20242,40002,35302,35002,40002,4000120.932
23 gen 20242,50002,45002,35002,40002,40001.127.383
22 gen 20242,57502,50002,45002,50002,5000193.788
19 gen 20242,60002,68002,50002,57502,5750219.980
18 gen 20242,60002,50002,50002,60002,600062.218
17 gen 20242,52502,55002,45002,52502,52505.802.796
16 gen 20242,52502,50002,50002,52502,525084.507
15 gen 20242,50002,52002,50002,52502,525094.013
12 gen 20242,52502,53502,41002,52502,52501.876.423
11 gen 20242,52502,50002,50002,52502,5250139.978
10 gen 20242,52502,50002,50002,52502,5250133.930
09 gen 20242,52502,52502,52502,52502,5250500.744
08 gen 20242,55002,52502,46502,52502,5250133.472
05 gen 20242,55002,57302,51502,55002,5500451.770
04 gen 20242,70002,80002,33302,55002,55005.327.415
03 gen 20243,15003,15803,00003,10003,1000181.916
02 gen 20243,15003,19003,10003,15003,1500250.448
29 dic 20233,15003,13103,13103,15003,150016.414
28 dic 20233,15003,18003,13103,15003,150030.225
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...