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
2023-12-29 3.15 3.13 3.13 3.15 0.0M
2023-12-28 3.15 3.17 3.13 3.15 0.0M
2023-12-27 3.15 3.18 3.15 3.15 0.1M
2023-12-22 3.15 3.20 3.13 3.15 0.0M
2023-12-21 3.05 3.20 3.10 3.15 2.6M
2023-12-20 3.05 3.09 3.09 3.05 0.1M
2023-12-19 3.10 3.10 3.01 3.05 0.2M
2023-12-18 3.15 3.20 3.12 3.10 0.1M
2023-12-15 3.03 3.27 2.91 3.15 0.8M
2023-12-14 3.08 3.05 2.70 3.03 1.6M
2023-12-13 3.25 3.20 3.00 3.08 1.3M
2023-12-12 3.40 3.39 3.20 3.25 0.2M
2023-12-11 3.63 3.69 3.40 3.40 0.6M
2023-12-08 5.85 5.50 3.25 3.63 15.1M
2023-12-07 5.85 5.81 5.81 5.85 0.0M
2023-12-06 5.95 5.95 5.80 5.85 0.4M
2023-12-05 5.95 5.95 5.90 5.95 0.2M
2023-12-04 5.95 6.00 5.90 5.95 3.1M
2023-12-01 5.95 5.99 5.90 5.95 0.2M
2023-11-30 5.95 5.99 5.91 5.95 0.6M
2023-11-29 5.95 5.95 5.92 5.95 0.4M
2023-11-28 5.95 5.98 5.93 5.95 1.2M
2023-11-27 6.05 6.20 5.93 5.95 1.4M
2023-11-24 6.05 6.10 5.93 6.05 0.5M
2023-11-23 6.10 6.00 5.90 6.05 0.1M
2023-11-22 6.05 6.03 6.00 6.10 0.1M
2023-11-21 6.15 6.12 6.00 6.05 1.1M
2023-11-20 6.15 6.15 6.10 6.15 0.1M
2023-11-17 6.15 6.19 6.13 6.15 0.3M
2023-11-16 6.15 6.20 6.13 6.15 0.8M
2023-11-15 6.30 6.20 6.10 6.15 0.0M
2023-11-14 6.30 6.28 6.00 6.30 0.1M
2023-11-13 6.30 6.30 6.20 6.30 0.0M
2023-11-10 6.35 6.44 6.10 6.30 0.5M
2023-11-09 7.35 7.25 6.06 6.35 3.7M
2023-11-08 7.60 7.65 7.50 7.60 0.0M
2023-11-07 7.60 7.70 7.50 7.60 1.9M
2023-11-06 7.75 7.59 7.50 7.60 0.1M
2023-11-03 7.75 7.53 7.53 7.75 0.0M
2023-11-02 7.75 7.65 7.53 7.75 0.0M
2023-11-01 7.60 8.00 7.53 7.75 1.0M
2023-10-31 7.60 7.63 7.50 7.60 0.1M
2023-10-30 7.60 7.50 7.50 7.60 0.0M
2023-10-27 7.60 7.70 7.50 7.60 0.3M
2023-10-26 7.70 8.00 7.41 7.60 0.1M
2023-10-25 7.95 7.91 7.60 7.70 0.3M
2023-10-24 7.95 7.94 7.80 7.95 0.1M
2023-10-23 8.10 8.06 8.00 7.95 0.1M
2023-10-20 8.10 8.10 7.85 8.10 0.2M
2023-10-19 8.15 8.20 8.00 8.15 0.5M
2023-10-18 8.15 8.19 8.10 8.15 0.0M
2023-10-17 8.15 8.11 8.10 8.15 0.0M
2023-10-16 8.15 8.15 7.82 8.15 0.1M
2023-10-13 8.15 8.13 7.90 8.15 0.1M
2023-10-12 8.20 8.23 8.11 8.15 1.2M
2023-10-11 8.40 8.31 8.19 8.20 0.1M
2023-10-10 8.55 8.49 8.30 8.40 0.1M
2023-10-09 8.65 8.84 8.30 8.55 0.5M
2023-10-06 8.65 8.55 8.00 8.65 0.6M
2023-10-05 8.95 8.91 8.90 8.95 0.0M
2023-10-04 9.10 9.08 8.90 8.95 0.1M
2023-10-03 9.30 9.10 9.00 9.00 0.3M
2023-10-02 9.40 9.50 9.10 9.30 0.4M
2023-09-29 9.40 9.40 9.34 9.40 0.1M
2023-09-28 9.40 9.40 9.40 9.40 0.0M
2023-09-27 9.75 9.90 9.50 9.75 0.4M
2023-09-26 9.80 9.60 9.60 9.75 0.0M
2023-09-25 9.80 9.60 9.60 9.80 0.0M
2023-09-22 9.85 10.00 9.51 9.80 1.1M
2023-09-21 9.85 9.80 9.70 9.85 0.3M
2023-09-20 10.20 9.80 9.70 9.85 0.2M
2023-09-19 9.90 10.17 9.60 10.20 1.3M
2023-09-18 9.90 9.98 9.75 9.90 0.5M
2023-09-15 9.75 9.88 9.54 9.90 0.9M
2023-09-14 9.80 9.80 9.58 9.75 0.9M
2023-09-13 9.98 10.22 8.85 9.80 3.7M
2023-09-12 9.98 10.15 9.70 9.98 0.3M
2023-09-11 10.38 10.46 9.73 9.98 0.3M
2023-09-08 10.25 10.75 10.05 10.38 0.7M
2023-09-07 11.00 11.27 10.10 10.25 0.5M
2023-09-06 10.25 11.50 10.40 11.00 0.6M
2023-09-05 10.00 10.50 9.50 10.25 2.0M
2023-09-04 9.75 10.00 9.50 10.00 0.6M
2023-09-01 9.75 9.94 9.61 9.75 0.0M
2023-08-31 9.25 10.00 9.00 9.75 1.9M
2023-08-30 9.25 9.25 9.25 9.25 0.0M
2023-08-29 9.25 9.29 9.29 9.25 0.0M
2023-08-25 9.50 10.00 9.00 9.25 2.4M
2023-08-24 9.50 9.28 9.28 9.50 0.0M
2023-08-23 9.25 9.50 9.05 9.50 0.4M
2023-08-22 9.50 9.94 9.06 9.25 0.0M
2023-08-21 9.50 9.20 9.02 9.50 0.1M
2023-08-18 9.98 9.72 9.40 9.50 0.2M
2023-08-17 10.10 9.76 9.72 9.98 0.1M
2023-08-16 10.10 10.07 9.76 10.10 0.0M
2023-08-15 10.10 9.88 9.88 10.10 0.1M
2023-08-14 10.10 10.50 9.84 10.50 0.1M
2023-08-11 10.10 10.15 9.84 10.10 0.0M
2023-08-10 10.10 10.10 10.10 10.10 0.0M
2023-08-09 10.10 10.18 9.88 10.10 0.0M
2023-08-08 10.10 10.20 9.83 10.10 0.0M
2023-08-07 10.25 10.25 9.83 10.10 0.3M
2023-08-04 9.85 10.49 9.60 10.25 1.1M
2023-08-03 9.25 10.00 9.18 9.75 0.7M
2023-08-02 9.25 9.40 9.06 9.25 0.4M
2023-08-01 9.50 9.63 9.00 9.40 0.5M
2023-07-31 9.50 9.90 9.00 9.50 0.2M
2023-07-28 9.50 9.75 9.11 9.50 0.1M
2023-07-27 9.50 9.11 9.11 9.50 0.0M
2023-07-26 9.75 9.90 9.50 9.50 0.3M
2023-07-25 9.75 9.97 9.52 9.75 0.4M
2023-07-24 9.75 9.97 9.50 9.75 0.3M
2023-07-21 10.63 10.69 9.60 9.75 0.8M
2023-07-20 9.25 10.80 9.44 10.63 0.9M
2023-07-19 8.75 9.50 8.50 9.25 2.6M
2023-07-18 8.75 8.99 8.58 8.75 0.5M
2023-07-17 8.75 8.94 8.53 8.75 0.3M
2023-07-14 8.25 9.19 8.20 8.75 2.8M
2023-07-13 8.25 8.29 8.00 8.25 0.1M
2023-07-12 8.25 8.09 8.04 8.25 0.1M
2023-07-11 8.25 8.25 8.09 8.25 0.1M
2023-07-10 8.25 8.49 8.27 8.25 0.2M
2023-07-07 8.25 8.30 8.08 8.25 0.1M
2023-07-06 8.25 8.35 8.07 8.25 0.0M
2023-07-05 8.25 8.28 8.04 8.25 0.3M
2023-07-04 8.75 8.54 7.72 8.25 1.4M
2023-07-03 8.75 8.95 8.63 8.75 0.2M
2023-06-30 8.75 8.99 8.53 8.75 0.9M
2023-06-29 8.75 9.19 8.50 8.75 2.4M
2023-06-28 10.63 10.45 10.25 10.38 0.1M
2023-06-27 10.25 10.50 10.28 10.63 0.4M
2023-06-26 10.25 10.37 9.80 10.25 0.1M
2023-06-23 10.25 10.40 10.02 10.25 0.0M
2023-06-22 10.75 10.56 10.13 10.25 0.3M
2023-06-21 10.88 10.80 10.75 10.75 0.0M
2023-06-20 10.88 10.88 10.88 10.88 0.0M
2023-06-19 10.88 10.85 10.55 10.88 0.0M
2023-06-16 10.88 10.94 10.76 10.88 0.0M
2023-06-15 10.88 10.98 10.85 10.88 0.7M
2023-06-14 11.00 11.00 10.58 10.88 0.0M
2023-06-13 11.00 11.00 10.78 11.00 0.0M
2023-06-12 11.13 11.02 10.75 11.00 0.1M
2023-06-09 11.13 10.83 10.75 11.13 0.1M
2023-06-08 11.25 11.22 10.83 11.13 0.1M
2023-06-07 11.25 11.38 11.01 11.25 0.2M
2023-06-06 10.63 11.25 10.66 11.25 0.4M
2023-06-05 10.63 10.70 10.56 10.63 0.1M
2023-06-02 10.88 10.72 10.51 10.63 0.2M
2023-06-01 10.88 10.66 10.64 10.88 0.0M
2023-05-31 10.88 10.95 10.70 10.75 0.4M
2023-05-30 11.00 11.25 10.50 10.88 0.5M
2023-05-26 12.00 11.77 10.81 11.13 0.5M
2023-05-25 12.13 12.20 11.80 12.00 0.0M
2023-05-24 12.13 12.15 11.75 12.13 0.7M
2023-05-23 11.63 12.20 11.74 12.13 0.2M
2023-05-22 13.00 12.78 11.51 11.63 0.9M
2023-05-19 12.25 13.26 12.50 13.00 1.3M
2023-05-18 11.75 12.40 11.99 12.25 0.3M
2023-05-17 11.25 12.00 11.05 11.75 0.4M
2023-05-16 11.75 11.50 11.05 11.25 0.6M
2023-05-15 11.75 11.70 11.50 11.75 0.0M
2023-05-12 11.75 11.86 11.50 11.75 0.1M
2023-05-11 11.75 11.83 11.55 11.75 0.1M
2023-05-10 11.88 11.87 11.52 11.75 0.0M
2023-05-09 11.88 11.89 11.52 11.75 0.2M
2023-05-05 12.00 12.24 11.56 11.88 0.5M
2023-05-04 12.00 12.17 11.77 12.00 0.3M
2023-05-03 12.13 12.24 11.83 12.13 0.1M
2023-05-02 11.88 12.25 11.82 12.13 0.3M
2023-04-28 11.88 11.99 11.76 11.88 0.3M
2023-04-27 12.00 12.00 11.73 11.88 0.2M
2023-04-26 12.00 12.05 11.75 12.00 0.4M
2023-04-25 12.38 12.48 11.80 12.00 0.6M
2023-04-24 12.38 12.49 12.46 12.38 0.0M
2023-04-21 12.25 12.49 12.25 12.38 0.5M
2023-04-20 12.00 12.40 11.93 12.25 0.4M
2023-04-19 12.13 12.23 11.76 12.00 0.7M
2023-04-18 12.13 12.25 11.76 12.13 0.6M
2023-04-17 12.13 12.15 12.01 12.13 0.1M
2023-04-14 12.63 12.51 11.65 12.13 0.8M
2023-04-13 12.75 13.20 12.51 12.63 0.6M
2023-04-12 12.75 12.82 12.25 12.63 0.3M
2023-04-11 13.00 13.11 12.51 12.75 0.1M
2023-04-06 13.00 13.24 12.80 13.00 0.4M
2023-04-05 13.13 13.21 12.75 13.00 0.4M
2023-04-04 13.25 13.11 13.02 13.13 0.1M
2023-04-03 13.25 13.40 13.05 13.25 0.0M
2023-03-31 13.25 13.47 13.10 13.25 0.1M
2023-03-30 13.25 13.25 13.02 13.25 0.1M
2023-03-29 12.63 13.30 12.64 13.25 0.6M
2023-03-28 13.13 13.10 12.56 12.63 0.5M
2023-03-27 13.25 13.30 13.01 13.13 0.1M
2023-03-24 13.25 13.35 13.01 13.25 0.3M
2023-03-23 13.75 13.57 13.02 13.25 0.5M
2023-03-22 13.75 13.95 13.56 13.75 0.1M
2023-03-21 14.25 14.10 13.50 13.75 0.3M
2023-03-20 14.38 14.36 14.00 14.25 0.3M
2023-03-17 14.75 14.98 14.25 14.50 0.6M
2023-03-16 14.75 14.70 14.50 14.75 0.1M
2023-03-15 15.25 15.50 14.56 14.75 0.2M
2023-03-14 15.13 15.45 14.85 15.25 0.1M
2023-03-13 15.13 15.38 14.85 15.13 0.2M
2023-03-10 15.38 15.48 15.10 15.13 0.4M
2023-03-09 15.63 16.24 15.32 15.38 1.0M
2023-03-08 15.00 15.85 14.70 15.63 1.2M
2023-03-07 14.25 15.20 14.02 15.00 1.4M
2023-03-06 14.50 14.90 14.02 14.25 0.4M
2023-03-03 14.50 14.65 14.27 14.50 0.0M
2023-03-02 13.75 14.70 13.50 14.50 0.3M
2023-03-01 13.25 13.89 13.10 13.75 0.4M
2023-02-28 13.38 13.37 13.10 13.25 0.0M
2023-02-27 13.38 13.45 13.25 13.38 0.1M
2023-02-24 13.25 13.49 13.25 13.38 0.2M
2023-02-23 13.63 13.55 13.10 13.25 0.1M
2023-02-22 14.00 13.75 13.26 13.63 0.1M
2023-02-21 14.00 14.04 13.73 14.00 0.2M
2023-02-20 14.00 14.09 13.70 14.00 0.1M
2023-02-17 13.25 14.24 13.27 14.00 0.5M
2023-02-16 13.25 13.42 13.25 13.25 0.3M
2023-02-15 13.88 13.87 13.37 13.25 0.2M
2023-02-14 13.88 13.78 13.77 13.88 0.0M
2023-02-13 13.25 13.95 13.38 13.88 0.4M
2023-02-10 13.25 13.42 13.08 13.25 0.2M
2023-02-09 13.38 13.44 13.25 13.25 0.1M
2023-02-08 13.50 13.59 13.33 13.38 0.1M
2023-02-07 13.63 13.67 13.27 13.50 0.7M
2023-02-06 13.25 13.69 13.28 13.63 0.2M
2023-02-03 12.88 13.79 12.58 13.25 1.1M
2023-02-02 12.75 12.94 12.58 12.88 0.4M
2023-02-01 12.75 12.83 12.56 12.75 0.2M
2023-01-31 13.50 13.64 12.80 12.75 0.1M
2023-01-30 13.25 13.46 13.01 13.13 0.4M
2023-01-27 13.25 13.49 13.00 13.25 0.5M
2023-01-26 13.75 13.65 13.25 13.25 0.2M
2023-01-25 13.75 14.80 13.52 13.75 0.8M
2023-01-24 13.63 13.84 13.58 13.75 0.2M
2023-01-23 13.75 13.87 13.58 13.63 0.1M
2023-01-20 13.38 13.88 13.50 13.75 0.1M
2023-01-19 13.38 13.50 13.30 13.38 0.3M
2023-01-18 13.75 13.74 13.25 13.38 0.2M
2023-01-17 13.75 13.95 13.52 13.75 0.1M
2023-01-16 13.75 13.90 13.72 13.75 0.2M
2023-01-13 13.13 13.95 13.00 13.75 1.2M
2023-01-12 15.38 15.01 12.50 13.13 4.4M
2023-01-11 18.13 18.31 17.77 18.13 0.7M
2023-01-10 18.25 18.37 18.02 18.13 0.1M
2023-01-09 17.50 18.37 17.25 18.25 0.7M
2023-01-06 17.63 17.79 17.29 17.50 0.4M
2023-01-05 17.25 17.60 17.03 17.25 0.3M
2023-01-04 17.88 17.87 17.25 17.63 0.3M
2023-01-03 17.75 18.00 17.66 17.88 0.2M