Landore

LND
🏛️ uk →
4.35
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 25.50 26.40 25.00 25.75 0.4M
2021-12-30 25.75 26.00 25.00 25.50 0.5M
2021-12-29 26.00 26.40 25.51 25.75 0.6M
2021-12-24 26.00 26.30 25.87 26.00 0.1M
2021-12-23 25.25 26.50 25.50 26.00 0.5M
2021-12-22 26.00 25.90 25.06 25.25 0.5M
2021-12-21 25.75 26.14 25.51 26.00 0.3M
2021-12-20 26.00 25.90 25.17 25.50 0.4M
2021-12-17 25.50 26.40 25.60 26.00 0.3M
2021-12-16 24.25 26.39 24.16 25.50 1.2M
2021-12-15 25.25 25.33 24.10 24.50 0.4M
2021-12-14 26.50 26.58 25.23 25.25 0.6M
2021-12-13 25.50 26.70 25.41 26.50 0.6M
2021-12-10 25.25 26.43 25.05 25.50 1.2M
2021-12-09 25.75 26.23 24.20 25.25 1.0M
2021-12-08 26.40 26.80 25.49 25.75 0.5M
2021-12-07 26.40 26.65 26.13 26.40 0.3M
2021-12-06 27.00 27.08 26.27 26.40 0.8M
2021-12-03 27.25 27.50 26.24 27.00 0.6M
2021-12-02 28.25 28.45 27.12 27.50 0.7M
2021-12-01 27.25 28.40 26.71 28.25 0.9M
2021-11-30 26.75 28.90 26.00 27.25 1.1M
2021-11-29 25.75 27.47 25.75 26.75 1.0M
2021-11-26 26.75 26.48 25.52 25.75 0.7M
2021-11-25 27.00 27.30 25.75 26.75 1.3M
2021-11-24 25.50 27.95 25.82 27.00 1.3M
2021-11-23 26.85 27.35 25.50 25.50 0.7M
2021-11-22 29.00 29.25 26.73 26.85 0.8M
2021-11-19 29.25 30.44 28.13 29.00 1.3M
2021-11-18 28.25 29.48 27.13 29.25 0.7M
2021-11-17 27.00 28.88 27.18 28.25 1.9M
2021-11-16 26.00 27.90 26.00 27.00 1.3M
2021-11-15 25.25 26.07 24.75 26.00 1.2M
2021-11-12 24.75 25.75 24.61 25.25 0.7M
2021-11-11 25.75 25.93 24.50 24.75 0.5M
2021-11-10 26.10 25.90 24.51 25.75 1.2M
2021-11-09 27.00 27.00 25.55 26.10 0.6M
2021-11-08 27.75 28.40 26.10 27.00 1.6M
2021-11-05 26.75 28.49 26.70 28.00 1.3M
2021-11-04 26.00 27.80 25.08 26.75 2.1M
2021-11-03 24.00 26.33 23.81 26.00 2.0M
2021-11-02 22.50 24.50 22.26 24.00 1.2M
2021-11-01 21.25 23.40 21.30 22.50 1.3M
2021-10-29 21.75 21.84 21.00 21.25 1.7M
2021-10-28 22.75 23.20 21.00 21.75 2.7M
2021-10-27 21.25 22.90 21.03 22.75 0.8M
2021-10-26 22.00 22.50 21.00 21.25 0.5M
2021-10-25 22.25 22.75 21.20 22.00 1.5M
2021-10-22 23.00 23.49 22.10 22.25 3.3M
2021-10-21 27.25 27.02 22.67 23.00 4.9M
2021-10-20 26.25 26.88 25.13 25.80 1.7M
2021-10-19 25.00 27.97 25.00 26.25 4.1M
2021-10-18 23.50 25.99 23.26 25.00 2.7M
2021-10-15 25.50 25.89 22.82 23.50 2.4M
2021-10-14 21.50 25.40 21.51 24.75 5.5M
2021-10-13 20.35 22.70 20.00 21.00 12.5M
2021-10-12 21.00 21.78 20.25 20.25 3.9M
2021-10-11 22.25 22.18 20.00 21.15 3.1M
2021-10-08 22.75 23.10 21.75 22.25 1.9M
2021-10-07 22.50 23.20 22.00 22.75 0.6M
2021-10-06 22.25 23.80 22.10 22.50 2.7M
2021-10-05 22.35 22.58 21.50 22.25 0.2M
2021-10-04 23.25 23.15 21.60 22.35 0.8M
2021-10-01 23.50 23.38 22.10 23.25 0.1M
2021-09-30 23.75 24.40 22.26 23.50 0.9M
2021-09-29 23.00 22.80 22.50 22.75 0.3M
2021-09-28 23.25 23.10 22.52 23.00 0.2M
2021-09-27 24.75 25.75 22.65 23.25 0.7M
2021-09-24 23.00 25.75 23.00 24.75 2.2M
2021-09-23 22.25 23.30 22.45 23.00 0.4M
2021-09-22 23.50 23.20 22.12 22.25 0.1M
2021-09-21 22.25 23.86 22.50 23.50 0.4M
2021-09-20 23.75 24.00 22.21 22.25 0.5M
2021-09-17 24.00 24.10 22.85 23.75 0.3M
2021-09-16 24.25 24.18 23.50 24.00 0.5M
2021-09-15 24.75 24.67 24.00 24.25 0.3M
2021-09-14 24.75 24.75 24.50 24.75 0.3M
2021-09-13 24.10 24.90 24.15 24.75 0.3M
2021-09-10 24.25 24.26 23.62 24.10 0.3M
2021-09-09 26.50 26.80 24.00 24.25 0.9M
2021-09-08 25.85 25.88 25.53 25.75 0.2M
2021-09-07 26.50 26.22 25.64 25.85 0.4M
2021-09-06 26.50 26.10 26.03 26.50 0.1M
2021-09-03 26.50 26.50 25.69 26.50 0.5M
2021-09-02 26.25 26.98 26.00 26.50 0.8M
2021-09-01 26.10 26.48 25.95 26.25 0.3M
2021-08-31 26.10 26.16 25.70 26.10 0.2M
2021-08-27 26.00 26.09 25.70 26.10 0.0M
2021-08-26 26.40 26.80 25.55 26.00 0.5M
2021-08-25 26.40 26.19 25.84 26.15 0.1M
2021-08-24 25.25 26.34 25.10 26.15 0.3M
2021-08-23 25.50 25.40 24.57 25.25 0.3M
2021-08-20 25.10 25.89 25.02 25.75 0.2M
2021-08-19 25.75 25.98 24.58 25.10 0.6M
2021-08-18 26.50 26.50 25.50 25.75 0.5M
2021-08-17 27.50 27.26 26.00 26.25 0.5M
2021-08-16 27.50 27.31 26.60 27.25 0.1M
2021-08-13 27.50 27.67 27.16 27.50 0.2M
2021-08-12 27.75 27.79 27.16 27.50 0.2M
2021-08-11 27.75 27.84 27.50 27.75 0.1M
2021-08-10 27.25 28.00 27.18 27.75 0.3M
2021-08-09 29.25 28.88 27.03 27.25 0.4M
2021-08-06 28.25 28.95 28.26 29.00 0.3M
2021-08-05 28.00 28.72 27.13 28.25 0.5M
2021-08-04 27.75 28.00 26.86 27.50 0.8M
2021-08-03 28.75 29.06 26.50 27.75 1.0M
2021-08-02 29.00 29.06 28.05 28.75 0.2M
2021-07-30 30.00 29.90 28.60 29.00 0.7M
2021-07-29 30.00 30.50 29.83 30.00 1.7M
2021-07-28 30.00 30.20 29.65 30.00 0.6M
2021-07-27 30.00 30.38 29.70 30.00 3.4M
2021-07-26 29.00 30.50 29.25 30.00 0.5M
2021-07-23 27.75 29.76 27.75 29.00 2.9M
2021-07-22 27.75 28.00 27.71 27.75 1.3M
2021-07-21 28.10 28.53 27.50 27.75 0.7M
2021-07-20 30.75 31.00 27.70 28.10 1.2M
2021-07-19 30.75 31.20 30.18 30.50 0.4M
2021-07-16 30.50 30.92 30.02 30.75 0.4M
2021-07-15 31.50 31.59 30.22 30.50 0.4M
2021-07-14 30.75 31.70 30.96 31.50 0.2M
2021-07-13 31.25 31.20 30.24 30.75 0.1M
2021-07-12 31.25 30.75 30.50 31.25 0.2M
2021-07-09 30.75 31.55 30.30 31.25 0.2M
2021-07-08 31.60 31.90 30.25 30.75 0.2M
2021-07-07 29.50 31.99 29.35 31.60 1.0M
2021-07-06 29.50 30.00 28.66 29.50 0.4M
2021-07-05 30.00 30.05 29.10 29.50 0.1M
2021-07-02 30.00 30.20 29.67 30.00 0.1M
2021-07-01 30.50 30.48 29.10 30.00 0.5M
2021-06-30 31.25 31.00 30.00 30.50 0.2M
2021-06-29 32.25 32.17 31.15 31.25 0.3M
2021-06-28 31.25 32.40 30.70 32.25 0.5M
2021-06-25 29.75 31.89 29.99 31.25 0.9M
2021-06-24 30.50 30.68 28.81 29.75 1.0M
2021-06-23 30.50 30.94 30.50 30.75 0.7M
2021-06-22 31.75 31.90 30.53 30.65 0.4M
2021-06-21 33.25 32.85 31.50 32.00 0.4M
2021-06-18 32.25 33.00 32.00 33.25 0.4M
2021-06-17 33.50 34.00 32.02 32.25 0.5M
2021-06-16 32.75 34.70 32.15 33.50 4.1M
2021-06-15 32.75 32.88 32.00 32.75 0.1M
2021-06-14 33.00 33.25 32.00 32.75 0.2M
2021-06-11 32.50 33.44 32.00 33.00 0.6M
2021-06-10 33.60 33.55 32.00 32.50 0.4M
2021-06-09 33.85 33.99 33.20 33.60 0.3M
2021-06-08 32.75 33.95 32.50 33.85 0.3M
2021-06-07 33.50 33.98 32.00 32.60 1.1M
2021-06-04 32.50 32.88 32.07 32.75 0.1M
2021-06-03 33.00 33.00 32.00 32.50 0.1M
2021-06-02 33.00 33.50 32.50 33.00 0.3M
2021-06-01 32.25 33.40 32.40 33.00 0.7M
2021-05-28 33.50 33.40 31.65 32.25 0.5M
2021-05-27 32.25 33.80 31.50 33.50 0.3M
2021-05-26 33.00 32.85 31.57 32.25 0.3M
2021-05-25 33.00 32.88 32.53 33.00 0.0M
2021-05-24 33.25 33.42 32.50 33.00 0.1M
2021-05-21 31.50 33.34 30.50 33.25 0.7M
2021-05-20 31.50 31.90 31.00 31.50 0.2M
2021-05-19 32.75 32.40 31.00 31.50 0.1M
2021-05-18 32.50 32.73 32.00 32.75 0.1M
2021-05-17 34.75 35.40 31.50 32.50 0.8M
2021-05-14 32.75 34.00 32.50 33.40 0.4M
2021-05-13 32.25 32.75 32.00 32.75 0.2M
2021-05-12 33.65 33.50 32.06 32.25 0.6M
2021-05-11 34.75 34.99 33.00 33.65 0.5M
2021-05-10 35.00 36.18 34.55 34.75 0.9M
2021-05-07 35.00 35.50 34.50 35.00 0.1M
2021-05-06 34.75 35.60 34.50 35.00 0.4M
2021-05-05 36.50 36.80 35.00 35.25 0.5M
2021-05-04 36.25 38.50 36.00 36.50 1.2M
2021-04-30 36.25 36.84 35.83 36.25 0.2M
2021-04-29 36.25 36.90 35.80 36.25 0.3M
2021-04-28 36.50 36.98 35.74 36.25 0.3M
2021-04-27 35.50 36.92 34.00 36.50 0.4M
2021-04-26 36.50 37.00 35.06 35.50 0.5M
2021-04-23 34.50 38.35 34.94 36.50 1.6M
2021-04-22 35.50 36.00 34.01 34.50 1.7M
2021-04-21 37.50 37.90 34.65 35.50 1.3M
2021-04-20 36.35 42.00 35.55 37.40 7.9M
2021-04-19 34.35 36.48 34.20 36.35 1.0M
2021-04-16 34.00 34.49 33.51 34.35 0.2M
2021-04-15 34.85 35.20 33.51 34.00 0.4M
2021-04-14 34.25 35.43 33.50 34.85 0.6M
2021-04-13 32.50 36.00 32.10 34.75 1.6M
2021-04-12 32.50 33.00 32.00 32.50 0.6M
2021-04-09 32.25 32.80 32.00 32.50 0.4M
2021-04-08 30.25 32.70 30.01 32.25 2.0M
2021-04-07 30.25 30.25 30.00 30.25 0.5M
2021-04-06 30.00 30.25 30.00 30.25 0.4M
2021-04-01 29.75 30.13 29.15 30.00 0.2M
2021-03-31 29.50 30.15 29.00 29.75 0.3M
2021-03-30 31.00 30.78 29.00 29.50 0.5M
2021-03-29 30.70 31.55 29.23 31.00 0.4M
2021-03-26 30.50 31.00 30.00 30.70 0.5M
2021-03-25 31.35 31.00 29.56 30.50 0.6M
2021-03-24 30.75 32.62 30.20 31.35 0.9M
2021-03-23 31.25 31.00 30.03 30.75 0.4M
2021-03-22 31.25 31.70 30.65 31.25 0.2M
2021-03-19 32.50 32.00 30.60 31.25 0.1M
2021-03-18 32.75 33.00 31.70 32.50 0.2M
2021-03-17 33.00 33.15 32.25 32.50 0.3M
2021-03-16 33.00 33.00 32.52 33.00 0.1M
2021-03-15 32.75 33.50 32.10 32.25 0.5M
2021-03-12 31.75 33.50 31.15 32.75 0.3M
2021-03-11 33.25 32.95 31.06 31.75 0.8M
2021-03-10 33.25 34.00 32.56 33.25 0.1M
2021-03-09 33.25 33.80 32.00 33.25 0.3M
2021-03-08 30.75 34.00 29.65 33.25 0.8M
2021-03-05 30.75 31.95 29.53 30.75 0.1M
2021-03-04 29.50 30.75 29.30 30.75 0.4M
2021-03-03 31.50 31.90 29.06 29.50 0.3M
2021-03-02 31.00 30.44 29.00 29.85 0.7M
2021-03-01 30.25 30.95 29.54 30.50 0.4M
2021-02-26 31.50 31.00 29.15 30.25 0.5M
2021-02-25 31.50 31.80 30.28 31.50 0.2M
2021-02-24 31.75 32.25 30.00 31.50 0.5M
2021-02-23 32.50 32.78 30.03 32.00 0.6M
2021-02-22 32.50 33.00 31.60 32.50 0.4M
2021-02-19 33.50 33.75 32.00 32.50 1.1M
2021-02-18 33.75 35.50 32.00 34.00 1.3M
2021-02-17 31.00 36.00 32.00 33.75 1.8M
2021-02-16 33.25 33.95 31.00 31.50 0.3M
2021-02-15 32.25 33.25 30.02 33.25 1.4M
2021-02-12 37.00 38.95 32.40 34.00 2.3M
2021-02-11 41.50 43.00 36.20 37.50 1.7M
2021-02-10 38.00 40.11 38.70 39.75 1.0M
2021-02-09 36.50 38.80 35.55 38.00 0.7M
2021-02-08 33.50 37.00 33.01 36.00 1.1M
2021-02-05 33.50 33.98 33.01 33.50 0.1M
2021-02-04 34.25 34.90 33.00 33.50 0.3M
2021-02-03 34.00 35.00 33.50 34.25 0.4M
2021-02-02 34.25 35.50 32.70 34.00 0.7M
2021-02-01 34.25 34.97 33.60 34.25 0.3M
2021-01-29 33.25 35.75 33.53 34.25 0.6M
2021-01-28 32.75 33.50 31.00 33.25 0.5M
2021-01-27 35.25 35.88 32.04 32.75 0.6M
2021-01-26 35.75 36.94 34.23 35.25 0.3M
2021-01-25 35.50 36.96 35.00 35.75 0.6M
2021-01-22 35.50 35.67 33.50 35.50 0.7M
2021-01-21 35.25 36.00 34.34 35.50 0.7M
2021-01-20 39.25 40.00 35.00 35.25 0.9M
2021-01-19 34.50 41.50 34.95 39.25 1.4M
2021-01-18 31.25 36.27 30.53 35.00 0.9M
2021-01-15 31.50 32.46 30.34 31.00 0.8M
2021-01-14 32.50 34.00 31.00 31.50 2.1M
2021-01-13 29.50 31.45 29.00 30.75 1.3M
2021-01-12 27.75 29.98 27.66 29.50 1.0M
2021-01-11 26.50 28.00 25.27 27.75 0.6M
2021-01-08 26.75 27.00 26.00 26.50 0.5M
2021-01-07 27.00 28.00 26.51 26.75 0.3M
2021-01-06 27.75 27.50 26.20 27.00 0.4M
2021-01-05 28.25 28.60 27.15 27.75 0.5M
2021-01-04 28.50 30.00 27.80 28.25 0.5M