Kodal Minerals (KOD) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Kodal Minerals

Date Open High Low Close* Volume
12/10/2017 0.25p 0.26p 0.25p 0.26p 27892542
11/10/2017 0.26p 0.26p 0.24p 0.25p 89466576
10/10/2017 0.26p 0.26p 0.25p 0.26p 32374852
09/10/2017 0.26p 0.28p 0.25p 0.26p 77959544
06/10/2017 0.26p 0.26p 0.25p 0.25p 12693501
05/10/2017 0.25p 0.27p 0.24p 0.26p 52215692
04/10/2017 0.26p 0.26p 0.25p 0.25p 14865485
03/10/2017 0.25p 0.26p 0.25p 0.26p 18060002
02/10/2017 0.25p 0.25p 0.25p 0.25p 32004256
29/09/2017 0.26p 0.26p 0.25p 0.25p 50830108
28/09/2017 0.26p 0.26p 0.25p 0.26p 41265548
27/09/2017 0.27p 0.27p 0.26p 0.26p 34963468
26/09/2017 0.28p 0.28p 0.27p 0.27p 35900156
25/09/2017 0.28p 0.28p 0.28p 0.28p 12832883
22/09/2017 0.28p 0.28p 0.27p 0.28p 20184572
21/09/2017 0.28p 0.28p 0.28p 0.28p 26440104
20/09/2017 0.27p 0.29p 0.27p 0.28p 18396960
19/09/2017 0.26p 0.27p 0.26p 0.27p 40707624
18/09/2017 0.27p 0.27p 0.26p 0.26p 46832356
15/09/2017 0.28p 0.28p 0.26p 0.27p 29365750
14/09/2017 0.27p 0.28p 0.26p 0.28p 27716574
13/09/2017 0.27p 0.27p 0.27p 0.27p 26453700
12/09/2017 0.27p 0.27p 0.27p 0.27p 27612478
11/09/2017 0.28p 0.28p 0.27p 0.27p 18333888
08/09/2017 0.28p 0.28p 0.27p 0.28p 23016952
07/09/2017 0.28p 0.28p 0.27p 0.28p 27058330
06/09/2017 0.29p 0.29p 0.27p 0.28p 21128576
05/09/2017 0.28p 0.28p 0.28p 0.28p 220100
04/09/2017 0.29p 0.29p 0.28p 0.28p 19052850
01/09/2017 0.28p 0.30p 0.28p 0.29p 45198092
31/08/2017 0.28p 0.30p 0.27p 0.28p 44891552
30/08/2017 0.29p 0.29p 0.28p 0.28p 125500
29/08/2017 0.29p 0.29p 0.29p 0.29p 15530349
25/08/2017 0.29p 0.29p 0.27p 0.29p 19030776
24/08/2017 0.29p 0.29p 0.29p 0.29p 9155325
23/08/2017 0.28p 0.29p 0.27p 0.29p 50986168
22/08/2017 0.29p 0.29p 0.28p 0.28p 21589198
21/08/2017 0.29p 0.29p 0.27p 0.29p 32246796
18/08/2017 0.29p 0.29p 0.27p 0.29p 18274172
17/08/2017 0.28p 0.29p 0.27p 0.29p 30210774
16/08/2017 0.28p 0.29p 0.28p 0.28p 26726900
15/08/2017 0.28p 0.29p 0.27p 0.28p 70799944
14/08/2017 0.29p 0.29p 0.28p 0.28p 44216176
11/08/2017 0.31p 0.31p 0.27p 0.29p 61636096
10/08/2017 0.30p 0.30p 0.29p 0.29p 17190674
09/08/2017 0.29p 0.30p 0.28p 0.30p 29707836
08/08/2017 0.30p 0.30p 0.29p 0.29p 50001620
07/08/2017 0.30p 0.31p 0.29p 0.30p 64715892
04/08/2017 0.29p 0.32p 0.29p 0.30p 45911676
03/08/2017 0.30p 0.30p 0.29p 0.29p 61371408
02/08/2017 0.32p 0.32p 0.29p 0.30p 57409388
01/08/2017 0.31p 0.32p 0.29p 0.32p 78820288
31/07/2017 0.31p 0.35p 0.31p 0.31p 134609616
28/07/2017 0.33p 0.35p 0.31p 0.35p 59427744
27/07/2017 0.32p 0.35p 0.31p 0.33p 83362288
26/07/2017 0.34p 0.35p 0.32p 0.32p 81832328
25/07/2017 0.33p 0.35p 0.31p 0.34p 135619664
24/07/2017 0.32p 0.35p 0.31p 0.35p 157422800
21/07/2017 0.29p 0.33p 0.29p 0.31p 139833504
20/07/2017 0.30p 0.30p 0.29p 0.29p 23402268
19/07/2017 0.28p 0.30p 0.28p 0.30p 32126568
18/07/2017 0.28p 0.28p 0.28p 0.28p 27740968
17/07/2017 0.29p 0.29p 0.28p 0.28p 29653854
14/07/2017 0.29p 0.29p 0.29p 0.29p 30499242
13/07/2017 0.30p 0.30p 0.28p 0.29p 38791776
12/07/2017 0.29p 0.30p 0.28p 0.30p 55552224
11/07/2017 0.29p 0.29p 0.29p 0.29p 46640064
10/07/2017 0.30p 0.30p 0.29p 0.29p 107769328
07/07/2017 0.30p 0.32p 0.30p 0.30p 82972944
06/07/2017 0.29p 0.33p 0.28p 0.30p 167513568
05/07/2017 0.28p 0.28p 0.28p 0.28p 45423248
04/07/2017 0.29p 0.29p 0.27p 0.28p 86245272
03/07/2017 0.29p 0.30p 0.29p 0.29p 35327208
30/06/2017 0.29p 0.31p 0.28p 0.29p 73036536
29/06/2017 0.30p 0.31p 0.29p 0.29p 45614944
28/06/2017 0.27p 0.30p 0.27p 0.30p 123945792
27/06/2017 0.28p 0.28p 0.25p 0.27p 85060648
26/06/2017 0.27p 0.27p 0.25p 0.25p 78220520
23/06/2017 0.26p 0.27p 0.26p 0.27p 26679456
22/06/2017 0.26p 0.27p 0.24p 0.26p 0
21/06/2017 0.25p 0.27p 0.25p 0.26p 0
20/06/2017 0.29p 0.28p 0.25p 0.25p 0
19/06/2017 0.27p 0.28p 0.26p 0.26p 0
16/06/2017 0.28p 0.28p 0.26p 0.27p 107790696
15/06/2017 0.28p 0.29p 0.27p 0.28p 26081276
14/06/2017 0.29p 0.29p 0.27p 0.28p 55390536
13/06/2017 0.29p 0.30p 0.28p 0.29p 79422704
12/06/2017 0.30p 0.30p 0.28p 0.29p 61290772
09/06/2017 0.30p 0.30p 0.28p 0.30p 82734632
08/06/2017 0.31p 0.31p 0.30p 0.30p 36615704
07/06/2017 0.30p 0.32p 0.29p 0.31p 41963008
06/06/2017 0.30p 0.31p 0.29p 0.30p 70731776
05/06/2017 0.31p 0.31p 0.30p 0.30p 45874612
02/06/2017 0.32p 0.33p 0.30p 0.31p 99421944
01/06/2017 0.34p 0.34p 0.32p 0.33p 45811176
31/05/2017 0.34p 0.36p 0.33p 0.34p 128377480
30/05/2017 0.32p 0.35p 0.31p 0.34p 110724520
26/05/2017 0.31p 0.35p 0.31p 0.32p 141985168
25/05/2017 0.31p 0.33p 0.29p 0.31p 96597408
24/05/2017 0.32p 0.32p 0.30p 0.31p 83732432
23/05/2017 0.32p 0.32p 0.29p 0.32p 49431656
22/05/2017 0.32p 0.33p 0.30p 0.32p 93638256
19/05/2017 0.31p 0.32p 0.29p 0.32p 171613600
18/05/2017 0.29p 0.29p 0.27p 0.28p 62119640
17/05/2017 0.29p 0.29p 0.26p 0.29p 38733960
16/05/2017 0.30p 0.31p 0.28p 0.29p 37670640
15/05/2017 0.29p 0.31p 0.27p 0.30p 76901568
12/05/2017 0.29p 0.31p 0.28p 0.29p 31688254
11/05/2017 0.30p 0.31p 0.28p 0.29p 36858612
10/05/2017 0.30p 0.31p 0.29p 0.30p 37442980
09/05/2017 0.31p 0.32p 0.29p 0.30p 141706064
08/05/2017 0.34p 0.36p 0.30p 0.31p 213368160
05/05/2017 0.32p 0.33p 0.30p 0.32p 81091880
04/05/2017 0.33p 0.33p 0.31p 0.32p 67838080
03/05/2017 0.34p 0.34p 0.31p 0.33p 99163400
02/05/2017 0.31p 0.34p 0.30p 0.33p 118694424
28/04/2017 0.31p 0.34p 0.29p 0.31p 152955968
27/04/2017 0.31p 0.33p 0.30p 0.31p 100451160
26/04/2017 0.32p 0.32p 0.29p 0.31p 150596400
25/04/2017 0.31p 0.31p 0.29p 0.30p 38879532
24/04/2017 0.30p 0.32p 0.29p 0.31p 103527672
21/04/2017 0.29p 0.30p 0.28p 0.30p 47517460
20/04/2017 0.28p 0.29p 0.27p 0.29p 26840716
19/04/2017 0.27p 0.29p 0.27p 0.28p 30895966
18/04/2017 0.29p 0.30p 0.27p 0.27p 45906736
13/04/2017 0.27p 0.30p 0.27p 0.29p 82731952
12/04/2017 0.29p 0.29p 0.28p 0.28p 61669108
11/04/2017 0.31p 0.32p 0.28p 0.29p 165222816
10/04/2017 0.28p 0.29p 0.28p 0.28p 102570032
07/04/2017 0.28p 0.28p 0.27p 0.28p 70358272
06/04/2017 0.28p 0.28p 0.27p 0.28p 101768384
05/04/2017 0.28p 0.29p 0.27p 0.28p 90952856
04/04/2017 0.27p 0.29p 0.27p 0.28p 79957792
03/04/2017 0.28p 0.29p 0.26p 0.27p 53681320
31/03/2017 0.28p 0.35p 0.27p 0.28p 137897440
30/03/2017 0.29p 0.29p 0.26p 0.28p 128603256
29/03/2017 0.28p 0.29p 0.26p 0.29p 27202824
28/03/2017 0.27p 0.29p 0.26p 0.28p 47166476
27/03/2017 0.29p 0.30p 0.26p 0.27p 61930420
24/03/2017 0.29p 0.31p 0.25p 0.29p 282576704
23/03/2017 0.29p 0.30p 0.27p 0.29p 54524328
22/03/2017 0.29p 0.30p 0.27p 0.29p 61881780
21/03/2017 0.31p 0.32p 0.28p 0.29p 45168396
20/03/2017 0.32p 0.32p 0.29p 0.31p 80237056
17/03/2017 0.32p 0.32p 0.29p 0.30p 64208380
16/03/2017 0.32p 0.33p 0.30p 0.32p 67035188
15/03/2017 0.32p 0.33p 0.30p 0.32p 138876640
14/03/2017 0.34p 0.35p 0.31p 0.32p 242055184
13/03/2017 0.36p 0.38p 0.28p 0.32p 606699456
10/03/2017 0.33p 0.39p 0.31p 0.35p 818539520
09/03/2017 0.26p 0.26p 0.23p 0.23p 75399840
08/03/2017 0.23p 0.25p 0.22p 0.25p 52043028
07/03/2017 0.25p 0.25p 0.22p 0.23p 160085504
06/03/2017 0.27p 0.29p 0.24p 0.25p 138938400
03/03/2017 0.25p 0.31p 0.24p 0.27p 491638560
02/03/2017 0.22p 0.23p 0.20p 0.22p 116646336
01/03/2017 0.24p 0.24p 0.20p 0.22p 257269296
28/02/2017 0.24p 0.25p 0.22p 0.24p 131666072
27/02/2017 0.25p 0.26p 0.22p 0.24p 261780880
24/02/2017 0.28p 0.28p 0.24p 0.25p 226429264
23/02/2017 0.28p 0.29p 0.28p 0.28p 78004808
22/02/2017 0.28p 0.29p 0.28p 0.28p 129431552
21/02/2017 0.28p 0.32p 0.28p 0.28p 223736128
20/02/2017 0.31p 0.31p 0.28p 0.28p 299967968
17/02/2017 0.33p 0.33p 0.30p 0.31p 199346960
16/02/2017 0.37p 0.40p 0.32p 0.33p 304399872
15/02/2017 0.34p 0.39p 0.34p 0.38p 199609904
14/02/2017 0.30p 0.37p 0.29p 0.34p 334510144
13/02/2017 0.30p 0.34p 0.25p 0.30p 271631360
10/02/2017 0.34p 0.34p 0.27p 0.30p 474609344
09/02/2017 0.41p 0.41p 0.31p 0.34p 756111040
08/02/2017 0.47p 0.57p 0.38p 0.41p 562751360
07/02/2017 0.46p 0.47p 0.43p 0.45p 132001096
06/02/2017 0.50p 0.50p 0.46p 0.46p 77438456
03/02/2017 0.49p 0.51p 0.45p 0.49p 133601000
02/02/2017 0.48p 0.57p 0.43p 0.47p 367724224
01/02/2017 0.44p 0.46p 0.43p 0.44p 97192536
31/01/2017 0.45p 0.47p 0.41p 0.44p 210408000
30/01/2017 0.44p 0.49p 0.43p 0.47p 148632256
27/01/2017 0.48p 0.49p 0.42p 0.44p 136806464
26/01/2017 0.50p 0.51p 0.45p 0.47p 150779760
25/01/2017 0.44p 0.52p 0.44p 0.50p 311667840
24/01/2017 0.41p 0.46p 0.39p 0.44p 255194192
23/01/2017 0.49p 0.51p 0.40p 0.41p 429090080
20/01/2017 0.50p 0.59p 0.49p 0.51p 668190592
19/01/2017 0.37p 0.49p 0.35p 0.49p 511650560
18/01/2017 0.34p 0.37p 0.31p 0.37p 328362848
17/01/2017 0.35p 0.35p 0.30p 0.33p 347527008
16/01/2017 0.33p 0.40p 0.30p 0.33p 700078080
13/01/2017 0.27p 0.40p 0.26p 0.34p 1035495936
12/01/2017 0.23p 0.27p 0.23p 0.26p 406247552
11/01/2017 0.23p 0.23p 0.20p 0.23p 486282816
10/01/2017 0.19p 0.26p 0.19p 0.23p 824902592
09/01/2017 0.18p 0.20p 0.16p 0.19p 534700576
06/01/2017 0.18p 0.20p 0.18p 0.20p 107590576
05/01/2017 0.18p 0.19p 0.18p 0.18p 249512000
04/01/2017 0.18p 0.18p 0.16p 0.18p 314534304
03/01/2017 0.18p 0.20p 0.17p 0.18p 553862464
30/12/2016 0.14p 0.21p 0.14p 0.18p 589555328
29/12/2016 0.12p 0.13p 0.11p 0.13p 62099988

*Close Price adjusted for both dividends and splits