Deutsche Märkte geschlossen

Landore Resources Limited (LND.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
2,50000,0000 (0,00%)
Börsenschluss: 04:26PM BST
Zeitraum:
25. Apr. 2023 - 25. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
25. Apr. 20242,52002,58802,38502,50002,50001.910.611
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. März 20242,10002,27002,11002,20002,2000737.517
27. März 20242,02502,20002,00002,10002,10003.155.984
26. März 20242,07502,05002,03002,02502,0250273.975
25. März 20242,05002,10002,05602,07502,0750611.407
22. März 20242,05002,06602,00002,05002,0500250.497
21. März 20242,07502,10002,05002,05002,0500600.000
20. März 20242,07502,06902,05002,07502,0750140.069
19. März 20242,07502,07702,05002,07502,0750129.274
18. März 20242,07502,07702,05002,07502,075018.040
15. März 20242,07502,08302,05002,07502,0750522.601
14. März 20242,07502,05002,05002,07502,0750600.000
13. März 20242,07502,10002,05002,07502,0750262.645
12. März 20242,17502,10502,05002,07502,07501.207.912
11. März 20242,30002,25002,10602,17502,1750840.543
08. März 20242,30002,37002,25002,30002,30001.952.628
07. März 20242,32502,32502,20002,30002,30002.163.300
06. März 20242,27502,40002,20002,32502,32501.995.114
05. März 20242,10002,40002,11502,30002,30002.722.807
04. März 20241,95002,17001,90302,10002,10001.850.109
01. März 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. Jan. 20242,30002,26702,10002,20002,2000268.591
30. Jan. 20242,05002,35001,90002,35002,35004.021.947
29. Jan. 20242,37502,35002,01002,05002,05001.026.924
26. Jan. 20242,40002,36902,30002,37502,3750122.000
25. Jan. 20242,40002,42002,37502,40002,4000198.316
24. Jan. 20242,40002,35302,35002,40002,4000120.932
23. Jan. 20242,50002,45002,35002,40002,40001.127.383
22. Jan. 20242,57502,50002,45002,50002,5000193.788
19. Jan. 20242,60002,68002,50002,57502,5750219.980
18. Jan. 20242,60002,50002,50002,60002,600062.218
17. Jan. 20242,52502,55002,45002,52502,52505.802.796
16. Jan. 20242,52502,50002,50002,52502,525084.507
15. Jan. 20242,50002,52002,50002,52502,525094.013
12. Jan. 20242,52502,53502,41002,52502,52501.876.423
11. Jan. 20242,52502,50002,50002,52502,5250139.978
10. Jan. 20242,52502,50002,50002,52502,5250133.930
09. Jan. 20242,52502,52502,52502,52502,5250500.744
08. Jan. 20242,55002,52502,46502,52502,5250133.472
05. Jan. 20242,55002,57302,51502,55002,5500451.770
04. Jan. 20242,70002,80002,33302,55002,55005.327.415
03. Jan. 20243,15003,15803,00003,10003,1000181.916
02. Jan. 20243,15003,19003,10003,15003,1500250.448
29. Dez. 20233,15003,13103,13103,15003,150016.414
28. Dez. 20233,15003,18003,13103,15003,150030.225
27. Dez. 20233,15003,18003,15003,15003,150053.846
22. Dez. 20233,15003,19503,12503,15003,150041.963
21. Dez. 20233,05003,20003,10003,15003,15002.621.236
20. Dez. 20233,05003,08503,08503,05003,050070.000
19. Dez. 20233,10003,10003,01103,05003,0500215.063
18. Dez. 20233,15003,19803,12003,10003,100080.274
15. Dez. 20233,02503,27002,91003,15003,1500792.101
14. Dez. 20233,07503,05002,70003,02503,02501.637.103
13. Dez. 20233,25003,20003,00003,07503,07501.274.629
12. Dez. 20233,40003,39003,20003,25003,2500197.571
11. Dez. 20233,62503,69003,40003,40003,4000565.118
08. Dez. 20235,85005,50003,25003,62503,625015.119.531
07. Dez. 20235,85005,80805,80805,85005,8500155
06. Dez. 20235,95005,94505,80005,85005,8500448.005
05. Dez. 20235,95005,95005,90005,95005,9500151.207
04. Dez. 20235,95006,00005,90005,95005,95003.108.641
01. Dez. 20235,95005,99005,90005,95005,9500160.538
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...