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
2022-12-30 17.88 17.79 17.56 17.75 0.2M
2022-12-29 18.13 18.18 17.74 17.88 0.2M
2022-12-28 18.38 18.45 17.95 18.13 0.3M
2022-12-23 18.25 18.99 18.38 18.38 0.6M
2022-12-22 17.75 18.40 17.59 18.25 0.5M
2022-12-21 17.75 18.00 17.21 17.75 1.2M
2022-12-20 16.75 17.98 15.84 17.75 1.2M
2022-12-19 15.25 16.86 15.27 16.75 1.0M
2022-12-16 14.88 15.99 15.13 15.25 0.9M
2022-12-15 14.63 15.40 14.81 14.88 0.3M
2022-12-14 14.75 14.95 14.28 14.63 0.4M
2022-12-13 13.63 14.84 13.67 14.75 1.1M
2022-12-12 13.75 14.00 13.52 13.63 0.3M
2022-12-09 13.38 13.75 13.10 13.75 0.7M
2022-12-08 13.38 13.49 13.19 13.38 0.2M
2022-12-07 14.25 14.22 13.31 13.38 0.9M
2022-12-06 14.75 14.55 14.20 14.25 0.1M
2022-12-05 15.00 15.07 14.55 14.75 0.1M
2022-12-02 14.25 15.19 14.20 15.00 0.7M
2022-12-01 14.88 15.10 14.00 14.25 0.4M
2022-11-30 14.13 15.22 14.18 14.88 1.3M
2022-11-29 14.25 14.11 14.06 14.13 0.2M
2022-11-28 14.00 14.40 14.15 14.25 0.3M
2022-11-25 14.25 14.16 14.00 14.00 0.1M
2022-11-24 14.25 14.40 13.50 14.25 0.9M
2022-11-23 14.50 14.37 14.14 14.25 0.2M
2022-11-22 14.25 14.50 14.14 14.50 0.5M
2022-11-21 14.50 14.29 14.07 14.25 0.3M
2022-11-18 14.13 14.80 13.93 14.50 0.9M
2022-11-17 16.75 16.65 13.93 14.13 2.5M
2022-11-16 17.13 16.99 16.22 16.75 0.7M
2022-11-15 17.13 17.10 16.83 17.13 0.5M
2022-11-14 16.75 17.35 16.77 17.13 0.8M
2022-11-11 16.88 16.90 16.50 16.75 0.8M
2022-11-10 17.13 17.19 16.50 16.50 0.3M
2022-11-09 17.13 17.40 17.02 17.13 0.5M
2022-11-08 16.25 17.29 16.31 17.00 0.7M
2022-11-07 15.38 17.14 15.59 16.25 1.3M
2022-11-04 13.38 15.60 13.29 15.38 1.6M
2022-11-03 13.25 13.50 12.60 13.38 1.4M
2022-11-02 12.75 13.44 12.55 13.25 0.5M
2022-11-01 13.13 13.16 12.54 12.75 0.7M
2022-10-31 13.13 13.40 12.85 13.13 0.6M
2022-10-28 13.13 13.22 12.79 12.88 0.1M
2022-10-27 13.25 13.22 13.00 13.13 0.5M
2022-10-26 13.13 13.50 12.76 13.25 0.4M
2022-10-25 12.50 13.40 12.45 13.13 0.9M
2022-10-24 12.25 12.85 12.00 12.50 1.6M
2022-10-21 12.75 12.85 12.03 12.25 1.0M
2022-10-20 12.13 13.19 12.05 12.75 2.0M
2022-10-19 11.75 12.50 11.95 12.13 2.1M
2022-10-18 14.75 14.33 11.56 11.88 5.4M
2022-10-17 15.13 14.87 14.50 14.75 0.3M
2022-10-14 14.63 15.38 14.70 15.13 0.3M
2022-10-13 14.63 14.74 14.55 14.63 0.4M
2022-10-12 14.88 14.81 14.13 14.63 1.6M
2022-10-11 15.38 15.23 14.76 14.88 0.5M
2022-10-10 15.25 15.99 15.00 15.38 1.1M
2022-10-07 15.00 15.34 15.00 15.25 0.5M
2022-10-06 15.25 15.11 14.75 15.00 0.5M
2022-10-05 15.88 15.94 14.82 15.25 1.8M
2022-10-04 16.00 16.00 15.63 15.88 0.8M
2022-10-03 16.50 16.68 15.77 16.00 0.7M
2022-09-30 16.13 17.00 16.24 16.75 1.0M
2022-09-29 16.75 16.64 16.05 16.13 0.5M
2022-09-28 17.25 17.21 16.29 16.75 0.9M
2022-09-27 17.75 17.87 17.06 17.25 0.6M
2022-09-26 18.00 18.70 17.62 17.75 0.7M
2022-09-23 19.90 20.20 17.70 18.00 1.7M
2022-09-22 20.25 20.35 19.76 19.90 0.3M
2022-09-21 19.75 21.00 19.90 20.00 0.6M
2022-09-20 18.75 20.00 18.65 19.75 0.8M
2022-09-16 17.75 19.00 17.69 18.75 0.4M
2022-09-15 17.50 18.00 17.50 17.75 0.2M
2022-09-14 17.75 18.10 17.51 17.75 0.1M
2022-09-13 18.25 18.30 18.01 18.00 0.1M
2022-09-12 18.25 18.25 17.25 18.25 0.2M
2022-09-09 16.75 18.90 16.70 18.25 0.9M
2022-09-08 16.75 16.74 16.60 16.75 0.2M
2022-09-07 16.75 16.88 16.58 16.75 0.2M
2022-09-06 16.75 16.90 16.01 16.75 0.7M
2022-09-05 16.25 16.90 16.29 16.75 0.6M
2022-09-02 17.13 17.00 16.03 16.25 1.2M
2022-09-01 17.63 17.60 17.01 17.25 0.2M
2022-08-31 17.88 17.82 17.50 17.63 0.3M
2022-08-30 18.25 18.25 17.55 17.88 0.2M
2022-08-26 18.25 18.32 18.00 18.25 0.6M
2022-08-25 18.38 18.33 18.07 18.25 0.2M
2022-08-24 18.38 18.50 18.26 18.38 0.4M
2022-08-23 18.25 18.89 18.25 18.38 0.2M
2022-08-22 18.63 18.75 18.06 18.25 0.9M
2022-08-19 19.13 19.14 18.50 18.63 0.5M
2022-08-18 19.75 19.65 19.00 19.13 0.3M
2022-08-17 19.75 20.79 19.52 19.75 1.5M
2022-08-16 18.75 19.80 18.50 19.75 2.1M
2022-08-15 18.38 19.08 18.36 18.75 0.3M
2022-08-12 18.63 18.61 18.13 18.38 0.1M
2022-08-11 18.75 19.50 18.15 18.63 0.1M
2022-08-10 19.00 19.50 18.61 18.75 0.2M
2022-08-09 18.50 19.40 18.42 19.00 0.3M
2022-08-08 17.50 18.50 17.87 18.50 0.5M
2022-08-05 18.50 18.48 17.50 17.50 0.6M
2022-08-04 18.75 18.71 18.00 18.50 0.3M
2022-08-03 18.75 18.85 18.51 18.75 0.3M
2022-08-02 19.25 19.20 18.81 18.75 0.3M
2022-08-01 19.00 19.29 18.72 19.25 0.3M
2022-07-29 19.00 19.38 18.68 19.00 0.2M
2022-07-28 19.00 19.10 18.72 19.00 0.1M
2022-07-27 18.25 19.40 18.20 19.00 0.8M
2022-07-26 18.38 18.60 18.15 18.25 0.5M
2022-07-25 18.13 18.75 18.13 18.38 0.7M
2022-07-22 18.10 18.88 17.75 18.13 1.3M
2022-07-21 19.38 19.60 18.00 18.10 3.8M
2022-07-20 20.75 20.90 19.25 19.38 0.9M
2022-07-19 20.75 20.75 20.56 20.75 0.0M
2022-07-18 20.75 20.93 20.55 20.75 0.3M
2022-07-15 20.85 21.00 20.91 20.75 0.2M
2022-07-14 21.15 21.18 20.85 20.85 0.7M
2022-07-13 21.15 21.32 21.10 21.15 0.4M
2022-07-12 21.40 21.65 21.22 21.15 0.5M
2022-07-11 20.50 22.00 20.60 21.40 0.8M
2022-07-08 20.40 21.00 20.23 20.50 0.2M
2022-07-07 20.50 20.70 20.00 20.40 0.3M
2022-07-06 20.50 20.77 20.55 20.50 0.0M
2022-07-05 20.00 20.88 20.00 20.00 0.1M
2022-07-04 20.00 20.49 19.85 20.00 0.3M
2022-07-01 20.00 20.34 19.76 20.00 0.3M
2022-06-30 19.75 20.30 19.71 20.00 0.1M
2022-06-29 20.25 20.45 20.00 20.25 0.1M
2022-06-28 20.25 20.40 20.05 20.25 0.1M
2022-06-27 20.75 20.87 20.04 20.25 0.4M
2022-06-24 20.50 20.90 20.11 20.75 0.4M
2022-06-23 20.25 21.00 20.31 20.50 0.2M
2022-06-22 21.25 21.68 20.10 20.25 0.2M
2022-06-21 21.25 21.45 21.01 21.25 0.5M
2022-06-20 20.75 21.00 20.72 21.25 0.1M
2022-06-17 21.00 21.27 20.67 20.75 0.2M
2022-06-16 21.75 21.85 20.85 21.00 0.5M
2022-06-15 22.00 21.98 21.63 21.75 0.4M
2022-06-14 22.25 22.46 21.71 22.00 0.3M
2022-06-13 22.75 22.91 22.22 22.25 0.2M
2022-06-10 22.75 22.86 22.67 22.75 0.2M
2022-06-09 23.00 23.20 22.81 22.90 0.3M
2022-06-08 22.75 23.39 22.58 23.00 0.9M
2022-06-07 23.25 23.44 22.56 22.75 0.3M
2022-06-06 23.25 23.45 22.78 23.25 0.8M
2022-06-01 23.50 23.51 23.01 23.25 0.1M
2022-05-31 23.50 23.70 23.01 23.50 0.4M
2022-05-30 21.75 24.20 22.00 23.50 1.5M
2022-05-27 22.25 22.47 21.67 21.75 0.7M
2022-05-26 22.15 22.40 21.83 22.25 0.7M
2022-05-25 22.25 22.19 21.77 22.15 0.4M
2022-05-24 23.25 22.85 21.00 22.25 0.5M
2022-05-23 23.00 23.19 22.75 23.00 0.1M
2022-05-20 23.00 23.19 22.50 23.00 0.3M
2022-05-19 23.10 23.19 22.72 23.00 0.5M
2022-05-18 23.10 23.09 22.85 23.10 0.0M
2022-05-17 22.75 23.20 22.75 23.10 0.7M
2022-05-16 22.75 23.00 22.71 22.75 0.2M
2022-05-13 22.75 23.20 22.33 22.50 0.3M
2022-05-12 23.00 22.80 22.08 22.25 0.5M
2022-05-11 23.00 23.40 22.51 23.00 0.3M
2022-05-10 23.50 23.28 22.00 22.75 1.0M
2022-05-09 24.75 25.49 23.00 23.50 1.4M
2022-05-06 23.00 23.85 22.77 23.25 1.6M
2022-05-05 23.50 24.00 22.24 23.25 1.0M
2022-05-04 23.00 23.50 22.90 23.00 1.0M
2022-05-03 23.25 23.30 22.50 23.00 0.4M
2022-04-29 22.75 24.00 22.98 23.25 0.6M
2022-04-28 23.50 23.37 22.65 22.75 0.2M
2022-04-27 22.25 23.50 22.15 23.50 0.8M
2022-04-26 22.75 22.90 22.00 22.25 0.7M
2022-04-25 23.00 23.47 22.60 22.75 0.6M
2022-04-22 22.00 23.40 22.45 23.00 0.5M
2022-04-21 22.50 22.50 21.68 22.00 0.5M
2022-04-20 23.75 23.49 22.00 22.50 0.4M
2022-04-19 23.75 23.95 23.00 23.75 0.3M
2022-04-14 23.75 24.09 23.10 23.75 0.5M
2022-04-13 22.25 23.90 22.06 23.25 0.5M
2022-04-12 24.75 24.17 21.15 22.25 1.7M
2022-04-11 23.75 24.34 23.00 23.75 0.6M
2022-04-08 23.50 24.40 23.00 23.75 0.8M
2022-04-07 21.75 24.20 21.58 23.50 1.4M
2022-04-06 21.75 22.00 21.56 21.75 0.6M
2022-04-05 22.00 22.15 21.50 21.75 0.4M
2022-04-04 21.25 22.40 21.20 22.00 0.8M
2022-04-01 21.75 21.99 20.30 21.25 2.4M
2022-03-31 22.25 22.19 21.12 22.25 0.4M
2022-03-30 22.25 22.28 22.00 22.25 0.2M
2022-03-29 22.75 22.74 22.06 22.25 0.2M
2022-03-28 23.25 23.49 22.50 22.75 0.2M
2022-03-25 23.50 23.60 23.01 23.25 0.4M
2022-03-24 23.50 23.94 23.01 23.50 0.6M
2022-03-23 24.25 23.97 23.00 23.50 0.4M
2022-03-22 24.00 24.19 23.40 24.00 0.5M
2022-03-21 24.25 24.93 23.51 24.00 0.5M
2022-03-18 24.00 24.33 23.60 24.25 0.3M
2022-03-17 23.25 25.35 23.30 24.00 0.8M
2022-03-16 22.75 23.90 22.51 23.25 0.2M
2022-03-15 22.25 22.90 22.00 22.75 0.2M
2022-03-14 22.25 22.50 22.00 22.25 0.1M
2022-03-11 23.25 22.80 22.01 22.25 0.7M
2022-03-10 22.25 23.40 22.00 23.25 0.3M
2022-03-09 22.25 23.30 22.05 22.25 0.3M
2022-03-08 22.00 23.40 21.24 22.25 0.4M
2022-03-07 21.00 22.80 20.10 22.00 0.5M
2022-03-04 21.00 21.75 20.51 21.00 1.3M
2022-03-03 22.25 22.50 20.95 21.00 1.3M
2022-03-02 24.00 24.07 22.30 23.00 0.5M
2022-03-01 24.25 24.49 23.75 24.00 0.2M
2022-02-28 24.00 24.38 23.56 24.25 0.6M
2022-02-25 24.00 24.00 23.66 24.00 0.1M
2022-02-24 24.00 24.12 23.18 24.00 0.5M
2022-02-23 24.50 24.58 23.85 24.25 0.7M
2022-02-22 24.75 24.70 23.60 24.50 0.5M
2022-02-21 25.00 24.96 24.51 24.75 0.4M
2022-02-18 25.00 25.16 24.50 25.00 0.6M
2022-02-17 25.50 25.23 24.75 25.25 0.1M
2022-02-16 25.25 25.25 25.05 25.50 0.1M
2022-02-15 25.25 25.88 25.05 25.25 0.7M
2022-02-14 26.50 26.17 25.12 25.25 0.5M
2022-02-11 26.50 26.95 25.66 26.50 0.5M
2022-02-10 26.25 27.34 26.06 27.00 0.6M
2022-02-09 26.50 26.50 24.76 26.50 1.8M
2022-02-08 30.25 32.46 25.56 26.50 4.4M
2022-02-07 29.00 30.90 28.00 30.75 0.9M
2022-02-04 29.50 29.85 27.93 29.00 1.2M
2022-02-03 29.50 30.40 28.54 29.50 1.3M
2022-02-02 26.50 29.90 26.99 28.75 1.8M
2022-02-01 27.50 27.96 26.61 26.50 1.0M
2022-01-31 25.00 28.49 24.81 27.50 0.7M
2022-01-28 24.75 25.30 24.65 25.00 0.7M
2022-01-27 25.00 24.90 24.00 24.75 0.4M
2022-01-26 25.00 25.40 24.60 25.25 0.3M
2022-01-25 24.75 25.40 24.37 25.00 0.2M
2022-01-24 26.00 26.13 24.00 24.75 0.7M
2022-01-21 26.25 26.45 25.77 26.00 0.5M
2022-01-20 26.00 26.45 25.62 26.25 0.6M
2022-01-19 26.00 25.94 25.57 26.00 0.3M
2022-01-18 25.50 26.00 25.37 26.00 0.4M
2022-01-17 24.75 25.65 24.60 25.50 0.3M
2022-01-14 24.75 24.95 24.51 24.75 0.3M
2022-01-13 24.75 25.40 24.51 24.75 0.6M
2022-01-12 24.50 25.29 24.35 24.85 0.8M
2022-01-11 25.00 25.35 24.54 24.50 0.3M
2022-01-10 26.25 26.45 24.66 25.00 0.8M
2022-01-07 25.10 26.42 25.15 26.25 0.9M
2022-01-06 25.50 25.41 24.71 25.10 0.3M
2022-01-05 24.75 25.29 24.90 25.25 0.4M
2022-01-04 25.75 26.20 24.51 24.75 0.8M