Kore Potash (KP2) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Kore Potash

Date Open High Low Close* Volume
24/05/2018 7.55p 7.59p 7.51p 7.55p 209847
23/05/2018 7.88p 7.88p 7.50p 7.55p 486180
22/05/2018 8.13p 8.15p 7.60p 7.88p 713386
21/05/2018 8.38p 8.40p 8.00p 8.13p 564661
18/05/2018 8.13p 8.85p 8.13p 8.38p 707431
17/05/2018 8.13p 8.19p 8.00p 8.13p 522973
16/05/2018 8.75p 8.75p 7.75p 8.38p 146884
15/05/2018 8.88p 9.00p 8.50p 8.75p 452583
14/05/2018 9.50p 9.50p 8.78p 8.88p 1459681
11/05/2018 8.88p 9.45p 8.88p 9.25p 1568815
10/05/2018 8.75p 9.20p 8.53p 8.88p 776896
09/05/2018 8.63p 8.75p 8.50p 8.75p 169422
08/05/2018 8.63p 8.72p 8.25p 8.38p 293331
04/05/2018 9.13p 9.20p 8.75p 8.75p 223032
03/05/2018 9.38p 9.50p 9.03p 9.13p 487912
02/05/2018 9.25p 10.00p 9.15p 9.38p 613469
01/05/2018 9.13p 9.38p 8.99p 9.25p 420666
30/04/2018 9.75p 9.75p 9.00p 9.00p 132155
27/04/2018 9.90p 9.90p 9.50p 9.63p 198128
26/04/2018 10.13p 10.13p 9.81p 9.90p 164440
25/04/2018 10.15p 10.19p 10.00p 10.13p 132940
24/04/2018 10.25p 10.25p 10.15p 10.15p 73291
23/04/2018 10.28p 10.30p 10.21p 10.25p 31782
20/04/2018 10.75p 10.75p 10.28p 10.28p 29705
19/04/2018 11.00p 11.00p 10.65p 10.75p 20000
18/04/2018 10.75p 11.63p 10.75p 11.00p 125942
17/04/2018 11.25p 11.25p 10.51p 10.75p 166451
16/04/2018 11.50p 11.50p 11.25p 11.25p 9284
13/04/2018 10.60p 11.75p 10.60p 11.50p 198228
12/04/2018 11.50p 11.50p 10.60p 10.60p 28105
11/04/2018 11.75p 11.75p 10.10p 11.50p 92633
10/04/2018 13.00p 13.00p 12.00p 12.25p 175227
09/04/2018 14.00p 14.30p 13.00p 14.25p 93385
06/04/2018 15.50p 15.50p 11.00p 14.00p 208265
05/04/2018 10.50p 25.51p 10.50p 16.00p 342832
04/04/2018 10.50p 10.90p 10.50p 10.50p 3843
03/04/2018 10.50p 11.00p 10.50p 10.50p 1010
29/03/2018 10.50p 11.00p 10.50p 10.50p 9037

*Close Price adjusted for both dividends and splits