Danakali Limited NPV (DNK) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Danakali Limited NPV

Date Open High Low Close* Volume
10/03/2020 23.50p 24.50p 23.50p 23.50p 765
09/03/2020 23.50p 26.00p 21.00p 23.50p 30417
06/03/2020 27.00p 27.00p 23.00p 24.00p 18520
05/03/2020 27.00p 29.00p 27.00p 27.00p 10126
04/03/2020 27.00p 28.50p 27.00p 27.00p 3134
03/03/2020 29.50p 29.50p 27.00p 27.00p 21350
02/03/2020 31.50p 33.00p 27.00p 29.50p 24124
28/02/2020 31.50p 31.50p 30.00p 31.50p 7000
27/02/2020 31.50p 31.50p 30.00p 31.50p 6359
26/02/2020 31.50p 32.00p 31.50p 31.50p 1400
25/02/2020 31.50p 31.50p 31.50p 31.50p 0
24/02/2020 31.50p 31.50p 31.50p 31.50p 0
21/02/2020 31.50p 32.00p 30.00p 31.50p 9471
20/02/2020 31.50p 32.00p 31.50p 31.50p 7065
19/02/2020 31.50p 31.90p 30.00p 31.50p 22300
18/02/2020 31.50p 31.50p 31.50p 31.50p 0
17/02/2020 32.50p 32.50p 30.00p 31.50p 22868
14/02/2020 32.50p 32.50p 31.60p 32.50p 17500
13/02/2020 32.50p 32.50p 32.50p 32.50p 0
12/02/2020 32.50p 32.50p 32.50p 32.50p 0
11/02/2020 32.50p 32.50p 32.50p 32.50p 0
10/02/2020 32.50p 34.00p 32.50p 32.50p 4820
07/02/2020 32.50p 34.00p 31.60p 32.50p 2438
06/02/2020 32.50p 32.50p 32.50p 32.50p 0
05/02/2020 32.50p 32.50p 32.50p 32.50p 0
04/02/2020 32.50p 32.50p 32.50p 32.50p 0
03/02/2020 32.50p 35.00p 31.60p 32.50p 2860
31/01/2020 32.50p 35.00p 32.50p 32.50p 2821
30/01/2020 32.50p 35.00p 32.00p 32.50p 3143
29/01/2020 32.50p 32.50p 31.60p 32.50p 140
28/01/2020 32.50p 33.00p 32.50p 32.50p 0
27/01/2020 33.00p 33.00p 31.60p 33.00p 333
24/01/2020 33.00p 35.00p 33.00p 33.00p 1128
23/01/2020 32.50p 35.00p 32.50p 33.00p 3965
22/01/2020 32.50p 32.50p 32.50p 32.50p 0
21/01/2020 32.50p 32.50p 32.50p 32.50p 0
20/01/2020 32.50p 33.50p 31.00p 32.50p 7108
17/01/2020 31.50p 32.50p 31.50p 32.50p 0
16/01/2020 31.50p 31.50p 31.50p 31.50p 400
15/01/2020 31.50p 33.00p 30.10p 31.50p 25537
14/01/2020 32.50p 32.50p 32.50p 32.50p 0
13/01/2020 32.50p 35.00p 32.50p 32.50p 6928
10/01/2020 32.50p 35.00p 32.50p 32.50p 16369
09/01/2020 32.50p 32.50p 32.50p 32.50p 0
08/01/2020 32.50p 32.50p 32.50p 32.50p 0
07/01/2020 32.50p 32.50p 32.50p 32.50p 0
06/01/2020 32.50p 34.99p 32.50p 32.50p 227
03/01/2020 32.50p 35.00p 32.50p 32.50p 1251
02/01/2020 32.50p 35.00p 32.50p 32.50p 289
01/01/2020 32.50p 32.50p 32.50p 32.50p 0
31/12/2019 32.50p 32.50p 32.50p 32.50p 0
30/12/2019 32.50p 32.50p 32.50p 32.50p 0
27/12/2019 32.50p 34.99p 32.50p 32.50p 5140
26/12/2019 32.50p 35.00p 32.50p 32.50p 2442
25/12/2019 32.50p 35.00p 32.50p 32.50p 2442
24/12/2019 32.50p 35.00p 32.50p 32.50p 2442
23/12/2019 31.50p 32.99p 31.50p 32.50p 6062
20/12/2019 32.50p 32.99p 30.00p 31.50p 63331
19/12/2019 32.50p 33.00p 32.50p 32.50p 6022
18/12/2019 31.50p 34.00p 31.50p 32.50p 7694
17/12/2019 31.50p 33.00p 31.50p 31.50p 1927
16/12/2019 34.00p 34.00p 31.50p 31.50p 11000
13/12/2019 34.00p 34.00p 34.00p 34.00p 0
12/12/2019 37.00p 37.00p 33.00p 34.00p 24481
11/12/2019 36.50p 37.70p 36.50p 37.00p 629
10/12/2019 36.50p 37.90p 36.50p 36.50p 34
09/12/2019 36.00p 37.90p 36.00p 36.50p 5999
06/12/2019 35.50p 38.00p 35.50p 36.00p 3867
05/12/2019 34.00p 35.00p 34.00p 34.00p 6000
04/12/2019 34.00p 35.50p 34.00p 34.00p 0
03/12/2019 35.50p 35.50p 35.50p 35.50p 0
02/12/2019 35.50p 36.20p 35.50p 35.50p 1600
29/11/2019 35.50p 35.50p 35.50p 35.50p 0
28/11/2019 35.50p 35.50p 35.50p 35.50p 0
27/11/2019 35.50p 35.50p 35.50p 35.50p 0
26/11/2019 35.50p 35.50p 35.50p 35.50p 0
25/11/2019 35.50p 35.50p 33.10p 35.50p 2500
22/11/2019 34.00p 34.00p 33.00p 34.00p 184
21/11/2019 34.00p 34.00p 34.00p 34.00p 0
20/11/2019 34.00p 34.00p 34.00p 34.00p 0
19/11/2019 34.00p 35.00p 33.40p 34.00p 18500
18/11/2019 35.50p 35.50p 34.00p 35.50p 312
15/11/2019 35.50p 35.50p 35.50p 35.50p 0
14/11/2019 35.50p 36.20p 35.50p 35.50p 271
13/11/2019 35.50p 35.50p 35.50p 35.50p 0
12/11/2019 35.50p 38.00p 35.50p 35.50p 4429
11/11/2019 35.50p 35.50p 35.50p 35.50p 0
08/11/2019 35.50p 36.20p 35.50p 35.50p 83
07/11/2019 35.50p 36.20p 35.50p 35.50p 656
06/11/2019 35.50p 35.50p 35.50p 35.50p 0
05/11/2019 35.50p 36.20p 33.25p 35.50p 6470
04/11/2019 35.50p 35.50p 35.50p 35.50p 0
01/11/2019 35.50p 36.40p 35.50p 35.50p 871
31/10/2019 35.50p 36.50p 35.50p 35.50p 4109
30/10/2019 35.50p 35.50p 35.50p 35.50p 0
29/10/2019 35.50p 35.50p 35.50p 35.50p 0
28/10/2019 35.50p 35.50p 35.50p 35.50p 0
25/10/2019 35.50p 35.50p 35.50p 35.50p 0
24/10/2019 35.50p 35.50p 33.50p 35.50p 5039
23/10/2019 35.50p 35.50p 35.50p 35.50p 0
22/10/2019 35.50p 35.50p 35.50p 35.50p 0
21/10/2019 35.50p 35.70p 35.50p 35.50p 2766
18/10/2019 35.50p 35.50p 35.50p 35.50p 0
17/10/2019 35.50p 35.50p 35.50p 35.50p 0
16/10/2019 35.50p 36.00p 35.50p 35.50p 0
15/10/2019 35.50p 35.70p 35.50p 35.50p 275
14/10/2019 34.00p 35.50p 34.00p 35.50p 23293
11/10/2019 34.00p 34.25p 34.00p 34.00p 799
10/10/2019 34.00p 34.00p 34.00p 34.00p 0
09/10/2019 35.00p 35.70p 33.10p 34.00p 9784
08/10/2019 35.00p 35.90p 35.00p 35.00p 3618
07/10/2019 40.50p 40.50p 35.00p 35.00p 36560
04/10/2019 40.50p 40.50p 39.50p 40.50p 379
03/10/2019 40.50p 43.00p 40.50p 40.50p 6021
02/10/2019 40.50p 40.50p 40.50p 40.50p 0
01/10/2019 40.50p 40.50p 40.50p 40.50p 0
30/09/2019 40.50p 40.50p 40.50p 40.50p 0
27/09/2019 40.50p 40.50p 39.50p 40.50p 235
26/09/2019 39.50p 40.50p 39.50p 40.50p 8308
25/09/2019 39.50p 39.50p 39.50p 39.50p 0
24/09/2019 38.50p 39.50p 38.50p 39.50p 17038
23/09/2019 38.50p 38.50p 38.50p 38.50p 2566
20/09/2019 39.50p 39.50p 37.01p 38.50p 2204
19/09/2019 39.50p 39.50p 39.50p 39.50p 0
18/09/2019 39.50p 39.50p 38.50p 39.50p 2568
17/09/2019 39.50p 42.00p 39.50p 39.50p 2700
16/09/2019 39.50p 39.50p 39.50p 39.50p 0
13/09/2019 38.50p 39.50p 38.50p 39.50p 6255
12/09/2019 38.50p 38.50p 38.50p 38.50p 0
11/09/2019 38.50p 38.50p 38.50p 38.50p 0
10/09/2019 38.50p 38.50p 38.50p 38.50p 0
09/09/2019 38.50p 38.50p 38.50p 38.50p 0
06/09/2019 38.50p 38.50p 38.50p 38.50p 1659
05/09/2019 39.50p 40.10p 38.50p 38.50p 15000
04/09/2019 39.50p 39.50p 39.50p 39.50p 0
03/09/2019 39.50p 39.50p 39.50p 39.50p 0
02/09/2019 39.50p 40.10p 39.50p 39.50p 1450
30/08/2019 39.50p 39.50p 37.00p 39.50p 4530
29/08/2019 39.50p 39.50p 39.50p 39.50p 0
28/08/2019 39.50p 40.00p 38.50p 39.50p 0
27/08/2019 39.50p 40.10p 39.50p 39.50p 2463
23/08/2019 39.50p 42.00p 39.50p 39.50p 2375
22/08/2019 39.00p 40.00p 39.00p 39.50p 6469
21/08/2019 40.50p 43.00p 40.50p 40.50p 1000
20/08/2019 40.50p 40.50p 40.50p 40.50p 0
19/08/2019 40.50p 40.50p 40.50p 40.50p 0
16/08/2019 40.50p 40.50p 40.50p 40.50p 0
15/08/2019 42.50p 42.50p 40.50p 40.50p 234
14/08/2019 42.50p 42.50p 40.10p 42.50p 5000
13/08/2019 42.50p 42.50p 41.90p 42.50p 12672
12/08/2019 42.50p 42.50p 40.00p 42.50p 31894
09/08/2019 42.50p 42.50p 40.10p 42.50p 18528
08/08/2019 42.50p 42.50p 42.00p 42.50p 1280
07/08/2019 42.50p 45.00p 42.00p 42.50p 1261
06/08/2019 41.00p 42.90p 41.00p 42.50p 6461
05/08/2019 41.00p 41.00p 41.00p 41.00p 0
02/08/2019 41.00p 41.00p 39.80p 40.50p 3960
01/08/2019 41.00p 41.50p 41.00p 41.00p 10
31/07/2019 41.50p 41.50p 40.00p 41.00p 5000
30/07/2019 41.50p 41.50p 41.50p 41.50p 0
29/07/2019 42.00p 42.00p 40.00p 41.50p 11469
26/07/2019 42.00p 42.00p 42.00p 42.00p 0
25/07/2019 42.00p 42.00p 41.50p 42.00p 210
24/07/2019 42.00p 42.00p 42.00p 42.00p 0
23/07/2019 42.00p 42.00p 41.50p 42.00p 1204
22/07/2019 42.00p 42.00p 41.50p 42.00p 951
19/07/2019 42.00p 42.00p 42.00p 42.00p 0
18/07/2019 42.00p 42.00p 42.00p 42.00p 0
17/07/2019 42.00p 42.00p 42.00p 42.00p 0
16/07/2019 42.00p 42.00p 42.00p 42.00p 0
15/07/2019 42.00p 42.00p 42.00p 42.00p 0
12/07/2019 42.00p 44.00p 42.00p 42.00p 300
11/07/2019 42.00p 42.00p 42.00p 42.00p 0
10/07/2019 42.00p 42.00p 42.00p 42.00p 0
09/07/2019 42.00p 42.00p 42.00p 42.00p 0
08/07/2019 42.00p 42.00p 41.50p 42.00p 1000
05/07/2019 42.00p 42.00p 42.00p 42.00p 0
04/07/2019 42.00p 42.00p 42.00p 42.00p 0
03/07/2019 42.00p 42.00p 42.00p 42.00p 0
02/07/2019 42.00p 42.00p 42.00p 42.00p 0
01/07/2019 42.00p 42.00p 40.20p 42.00p 1450
28/06/2019 42.00p 42.00p 42.00p 42.00p 0
27/06/2019 42.00p 42.00p 42.00p 42.00p 0
26/06/2019 42.00p 42.00p 40.50p 42.00p 15000
25/06/2019 42.00p 42.00p 42.00p 42.00p 0
24/06/2019 42.00p 42.00p 42.00p 42.00p 0
21/06/2019 42.00p 42.00p 41.50p 42.00p 5000
20/06/2019 42.00p 42.00p 41.50p 42.00p 878
19/06/2019 42.00p 42.00p 42.00p 42.00p 0
18/06/2019 42.00p 42.00p 42.00p 42.00p 0
17/06/2019 42.00p 42.00p 42.00p 42.00p 0
14/06/2019 42.00p 42.00p 42.00p 42.00p 0
13/06/2019 42.00p 43.80p 42.00p 42.00p 6139
12/06/2019 42.00p 42.00p 42.00p 42.00p 0
11/06/2019 42.00p 42.00p 41.50p 42.00p 1353
10/06/2019 42.00p 42.90p 42.00p 42.00p 12000
07/06/2019 42.00p 42.00p 40.00p 42.00p 10000
06/06/2019 42.00p 42.00p 42.00p 42.00p 0
05/06/2019 42.00p 42.00p 42.00p 42.00p 0
04/06/2019 42.00p 42.00p 42.00p 42.00p 0

*Close Price adjusted for both dividends and splits