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
03/06/2019 42.00p 42.00p 42.00p 42.00p 0
31/05/2019 42.00p 42.00p 42.00p 42.00p 0
30/05/2019 42.00p 42.00p 42.00p 42.00p 0
29/05/2019 42.00p 42.00p 42.00p 42.00p 0
28/05/2019 42.00p 43.45p 42.00p 42.00p 1353
24/05/2019 42.00p 45.00p 42.00p 42.00p 1000
23/05/2019 42.00p 42.00p 42.00p 42.00p 0
22/05/2019 42.00p 42.00p 42.00p 42.00p 0
21/05/2019 42.00p 42.00p 40.50p 42.00p 67
20/05/2019 42.00p 43.45p 42.00p 42.00p 82
17/05/2019 42.00p 43.45p 42.00p 42.00p 7400
16/05/2019 42.00p 44.00p 42.00p 42.00p 218
15/05/2019 42.00p 42.00p 42.00p 42.00p 45681
14/05/2019 42.00p 42.00p 42.00p 42.00p 0
13/05/2019 42.00p 42.00p 42.00p 42.00p 0
10/05/2019 42.00p 42.00p 42.00p 42.00p 0
09/05/2019 42.00p 42.00p 42.00p 42.00p 0
08/05/2019 42.00p 42.00p 42.00p 42.00p 0
07/05/2019 42.00p 42.00p 40.55p 42.00p 4933
03/05/2019 42.00p 43.45p 42.00p 42.00p 3000
02/05/2019 42.00p 42.00p 42.00p 42.00p 0
01/05/2019 42.00p 42.00p 40.55p 42.00p 6784
30/04/2019 42.00p 42.00p 42.00p 42.00p 0
29/04/2019 42.00p 43.45p 42.00p 42.00p 230
26/04/2019 42.00p 43.45p 42.00p 42.00p 3128
25/04/2019 42.00p 44.00p 40.50p 42.00p 6568
24/04/2019 42.00p 43.50p 42.00p 42.00p 5737
23/04/2019 42.00p 43.50p 42.00p 42.00p 1687
18/04/2019 42.00p 42.00p 42.00p 42.00p 0
17/04/2019 42.00p 42.00p 40.10p 42.00p 220
16/04/2019 42.00p 44.00p 42.00p 42.00p 116
15/04/2019 42.00p 42.00p 40.10p 42.00p 200
12/04/2019 42.00p 42.00p 40.10p 42.00p 2316
11/04/2019 42.00p 42.00p 42.00p 42.00p 0
10/04/2019 42.00p 44.00p 42.00p 42.00p 4426
09/04/2019 42.00p 44.00p 40.10p 42.00p 3337
08/04/2019 42.00p 42.00p 42.00p 42.00p 59000
05/04/2019 42.00p 42.65p 42.00p 42.00p 3020
04/04/2019 42.00p 42.75p 42.00p 42.00p 15584
03/04/2019 42.00p 42.00p 42.00p 42.00p 0
02/04/2019 42.00p 42.00p 42.00p 42.00p 0
01/04/2019 42.00p 42.00p 42.00p 42.00p 0
29/03/2019 42.00p 42.99p 42.00p 42.00p 2312
28/03/2019 42.00p 42.00p 42.00p 42.00p 0
27/03/2019 42.00p 44.00p 40.10p 42.00p 19635
26/03/2019 43.00p 43.40p 42.00p 42.00p 216
25/03/2019 43.50p 43.50p 42.00p 43.00p 3432
22/03/2019 43.50p 43.99p 42.00p 43.50p 6775
21/03/2019 43.50p 43.99p 43.50p 43.50p 2350
20/03/2019 43.50p 44.00p 43.50p 43.50p 47727
19/03/2019 43.50p 43.50p 43.50p 43.50p 0
18/03/2019 43.50p 43.50p 43.50p 43.50p 0
15/03/2019 43.50p 43.50p 43.50p 43.50p 0
14/03/2019 43.50p 44.34p 43.50p 43.50p 12827
13/03/2019 43.50p 44.34p 43.50p 43.50p 879
12/03/2019 43.50p 44.34p 43.50p 43.50p 4725
11/03/2019 45.00p 45.00p 42.10p 43.50p 8321
08/03/2019 45.00p 45.00p 43.10p 45.00p 15072
07/03/2019 45.00p 45.00p 44.49p 45.00p 4495
06/03/2019 45.00p 45.00p 44.60p 45.00p 1412
05/03/2019 45.00p 45.00p 44.80p 45.00p 4418
04/03/2019 44.00p 45.25p 43.80p 45.00p 41093
01/03/2019 43.50p 44.00p 43.40p 44.00p 52167
28/02/2019 43.50p 43.70p 42.00p 43.50p 21238
27/02/2019 43.50p 44.00p 43.50p 43.50p 4506
26/02/2019 48.00p 48.00p 43.00p 43.00p 90090
25/02/2019 48.50p 48.70p 46.50p 48.00p 20323
22/02/2019 42.50p 49.00p 42.50p 49.00p 152635
21/02/2019 42.50p 42.50p 42.50p 42.50p 0
20/02/2019 42.50p 42.50p 42.50p 42.50p 0
19/02/2019 42.50p 44.50p 42.50p 42.50p 500
18/02/2019 42.50p 44.50p 42.50p 42.50p 15118
15/02/2019 42.50p 42.50p 42.50p 42.50p 0
14/02/2019 41.00p 42.50p 41.00p 42.50p 4784
13/02/2019 41.00p 41.00p 41.00p 41.00p 0
12/02/2019 41.00p 41.00p 41.00p 41.00p 0
11/02/2019 41.00p 42.50p 41.00p 41.00p 0
08/02/2019 42.50p 42.50p 42.50p 42.50p 0
07/02/2019 43.50p 43.50p 43.50p 43.50p 0
06/02/2019 43.50p 43.50p 43.50p 43.50p 0
05/02/2019 43.50p 45.00p 43.50p 43.50p 1750
04/02/2019 43.50p 43.50p 43.50p 43.50p 0
01/02/2019 43.50p 43.50p 43.50p 43.50p 0
31/01/2019 43.50p 43.50p 42.00p 43.50p 0
30/01/2019 41.50p 42.00p 40.50p 42.00p 0
29/01/2019 41.50p 41.75p 40.50p 40.50p 151
28/01/2019 41.50p 41.50p 41.50p 41.50p 0
25/01/2019 41.50p 41.90p 41.50p 41.50p 2596
24/01/2019 41.00p 44.00p 41.00p 44.00p 33237
23/01/2019 41.00p 42.50p 41.00p 41.00p 25426
22/01/2019 41.00p 41.00p 41.00p 41.00p 0
21/01/2019 41.00p 41.00p 41.00p 41.00p 0
18/01/2019 41.00p 41.00p 41.00p 41.00p 0
17/01/2019 41.00p 42.09p 41.00p 41.00p 2940
16/01/2019 41.00p 43.00p 41.00p 41.00p 1250
15/01/2019 41.00p 41.00p 41.00p 41.00p 1895
14/01/2019 41.00p 41.00p 41.00p 41.00p 0
11/01/2019 41.00p 42.40p 41.00p 41.00p 2000
10/01/2019 41.00p 41.00p 41.00p 41.00p 0
09/01/2019 41.00p 41.00p 41.00p 41.00p 0
08/01/2019 41.00p 42.40p 41.00p 41.00p 1145
07/01/2019 41.00p 41.00p 41.00p 41.00p 0
04/01/2019 41.50p 41.50p 41.00p 41.00p 0
03/01/2019 41.50p 42.00p 41.50p 41.50p 21400
02/01/2019 41.50p 41.50p 41.50p 41.50p 0
31/12/2018 41.50p 42.40p 41.50p 41.50p 2358
28/12/2018 41.50p 41.50p 41.50p 41.50p 0
27/12/2018 41.50p 41.50p 41.50p 41.50p 0
24/12/2018 42.00p 43.00p 41.50p 41.50p 1000
21/12/2018 42.00p 42.00p 42.00p 42.00p 0
20/12/2018 42.90p 42.90p 42.00p 42.00p 0
19/12/2018 42.90p 43.00p 42.90p 42.90p 500
18/12/2018 44.00p 44.00p 43.90p 43.90p 0
17/12/2018 44.00p 44.00p 44.00p 44.00p 0
14/12/2018 44.00p 44.00p 44.00p 44.00p 0
13/12/2018 44.00p 44.00p 44.00p 44.00p 4000
12/12/2018 44.00p 44.00p 44.00p 44.00p 0
11/12/2018 44.00p 44.00p 44.00p 44.00p 1245
10/12/2018 46.50p 46.50p 45.00p 45.50p 933
07/12/2018 46.50p 48.00p 46.50p 46.50p 5350
06/12/2018 46.50p 46.50p 46.25p 46.50p 19426
05/12/2018 47.50p 48.00p 47.50p 48.00p 25004
04/12/2018 47.50p 47.50p 47.50p 47.50p 0
03/12/2018 47.50p 47.50p 47.50p 47.50p 51934
30/11/2018 47.50p 47.50p 47.50p 47.50p 0
29/11/2018 47.50p 47.50p 47.50p 47.50p 0
28/11/2018 47.50p 49.00p 46.25p 47.50p 10758
27/11/2018 48.00p 48.00p 46.00p 48.00p 15000
26/11/2018 47.00p 47.50p 47.00p 47.50p 0
23/11/2018 47.00p 48.50p 47.00p 47.00p 13411
22/11/2018 47.00p 47.00p 47.00p 47.00p 2212
21/11/2018 47.00p 48.50p 47.00p 47.00p 6009
20/11/2018 47.00p 47.00p 47.00p 47.00p 0
19/11/2018 47.00p 47.00p 47.00p 47.00p 0
16/11/2018 47.00p 49.00p 45.50p 47.00p 5037
15/11/2018 46.00p 49.00p 46.00p 47.00p 5667
14/11/2018 44.50p 44.50p 44.50p 44.50p 0
13/11/2018 42.50p 46.00p 42.50p 44.50p 24409
12/11/2018 42.00p 44.00p 42.00p 42.50p 7600
09/11/2018 42.00p 42.00p 42.00p 42.00p 0
08/11/2018 42.00p 42.00p 42.00p 42.00p 0
07/11/2018 42.00p 42.00p 42.00p 42.00p 0
06/11/2018 42.00p 42.00p 42.00p 42.00p 0
05/11/2018 42.00p 42.00p 42.00p 42.00p 0
02/11/2018 42.00p 42.00p 42.00p 42.00p 0
01/11/2018 42.00p 42.00p 42.00p 42.00p 0
31/10/2018 42.00p 42.00p 42.00p 42.00p 0
30/10/2018 42.00p 42.00p 42.00p 42.00p 0
29/10/2018 42.00p 42.00p 42.00p 42.00p 0
26/10/2018 42.00p 42.00p 42.00p 42.00p 0
25/10/2018 42.00p 42.50p 42.00p 42.00p 0
24/10/2018 42.50p 42.50p 42.50p 42.50p 0
23/10/2018 42.00p 42.50p 41.50p 42.50p 0
22/10/2018 41.50p 41.50p 41.50p 41.50p 0
19/10/2018 41.50p 41.50p 41.50p 41.50p 0
18/10/2018 41.50p 41.50p 41.50p 41.50p 0
17/10/2018 41.50p 41.50p 41.00p 41.50p 0
16/10/2018 41.00p 41.00p 41.00p 41.00p 0
15/10/2018 41.00p 41.00p 39.50p 41.00p 0
12/10/2018 39.50p 41.90p 37.10p 39.50p 19330
11/10/2018 39.50p 41.90p 39.50p 39.50p 11031
10/10/2018 44.50p 44.50p 44.50p 44.50p 0
09/10/2018 46.50p 46.50p 46.50p 46.50p 0
08/10/2018 48.50p 48.50p 46.50p 46.50p 15000
05/10/2018 46.50p 48.90p 46.50p 48.50p 18157
04/10/2018 46.50p 46.50p 46.50p 46.50p 0
03/10/2018 46.50p 46.50p 46.50p 46.50p 0
02/10/2018 46.50p 46.50p 46.50p 46.50p 0
01/10/2018 46.50p 46.50p 45.50p 46.50p 1298
28/09/2018 46.50p 46.50p 46.50p 46.50p 0
27/09/2018 44.50p 48.00p 44.50p 48.00p 7888
26/09/2018 44.50p 44.50p 44.50p 44.50p 0
25/09/2018 44.50p 44.50p 44.50p 44.50p 0
24/09/2018 44.50p 44.50p 44.00p 44.50p 0
21/09/2018 43.50p 45.00p 43.50p 44.00p 6400
20/09/2018 43.50p 43.50p 43.50p 43.50p 0
19/09/2018 43.50p 43.50p 43.50p 43.50p 0
18/09/2018 43.50p 43.50p 43.50p 43.50p 0
17/09/2018 43.50p 43.50p 43.50p 43.50p 0
14/09/2018 43.50p 43.50p 43.50p 43.50p 0
13/09/2018 43.50p 43.50p 43.50p 43.50p 0
12/09/2018 43.50p 46.00p 43.50p 43.50p 0
11/09/2018 42.50p 46.00p 42.50p 46.00p 17572
10/09/2018 42.50p 42.50p 40.10p 42.50p 384
07/09/2018 42.50p 44.40p 42.50p 42.50p 10074
06/09/2018 42.50p 42.50p 42.50p 42.50p 0
05/09/2018 42.50p 44.70p 40.50p 42.50p 17433
04/09/2018 43.50p 44.70p 42.00p 43.50p 7756
03/09/2018 45.50p 48.00p 42.50p 43.50p 15663
31/08/2018 46.50p 46.50p 46.50p 46.50p 0
30/08/2018 46.50p 48.00p 46.50p 46.50p 2946
29/08/2018 46.50p 46.50p 46.50p 46.50p 0
28/08/2018 48.50p 48.50p 45.10p 46.50p 16180
24/08/2018 48.50p 48.50p 48.50p 48.50p 0
23/08/2018 48.50p 48.50p 48.50p 48.50p 0
22/08/2018 48.50p 48.50p 48.50p 48.50p 0
21/08/2018 48.50p 48.50p 48.50p 48.50p 0
20/08/2018 48.50p 48.50p 48.50p 48.50p 0
17/08/2018 48.50p 48.50p 48.20p 48.50p 5024
16/08/2018 48.50p 48.50p 48.20p 48.50p 4163

*Close Price adjusted for both dividends and splits