Kore Potash (KP2) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
28/11/2023 0.50p 0.50p 0.50p 0.50p 0
27/11/2023 0.50p 0.54p 0.50p 0.50p 100000
24/11/2023 0.48p 0.50p 0.48p 0.50p 1008384
23/11/2023 0.48p 0.50p 0.47p 0.48p 85000
22/11/2023 0.48p 0.48p 0.46p 0.48p 0
21/11/2023 0.48p 0.50p 0.47p 0.48p 481740
20/11/2023 0.48p 0.50p 0.47p 0.48p 142441
17/11/2023 0.48p 0.50p 0.47p 0.50p 1518000
16/11/2023 0.48p 0.48p 0.48p 0.48p 0
15/11/2023 0.45p 0.50p 0.45p 0.48p 1399621
14/11/2023 0.45p 0.49p 0.45p 0.45p 250000
13/11/2023 0.45p 0.50p 0.44p 0.45p 1149966
10/11/2023 0.45p 0.45p 0.42p 0.45p 50000
09/11/2023 0.45p 0.45p 0.44p 0.45p 0
08/11/2023 0.45p 0.49p 0.45p 0.45p 600324
07/11/2023 0.40p 0.48p 0.40p 0.45p 5349862
06/11/2023 0.40p 0.43p 0.37p 0.40p 2468651
03/11/2023 0.38p 0.40p 0.38p 0.40p 805149
02/11/2023 0.40p 0.45p 0.38p 0.38p 13362591
01/11/2023 0.40p 0.42p 0.40p 0.40p 349794
31/10/2023 0.45p 0.50p 0.37p 0.40p 7707847
30/10/2023 0.55p 0.55p 0.50p 0.55p 696733
27/10/2023 0.55p 0.55p 0.54p 0.55p 3654
26/10/2023 0.55p 0.55p 0.54p 0.55p 0
25/10/2023 0.55p 0.55p 0.55p 0.55p 26800
24/10/2023 0.55p 0.55p 0.54p 0.55p 0
23/10/2023 0.55p 0.55p 0.55p 0.55p 6896
20/10/2023 0.55p 0.55p 0.50p 0.55p 367881
19/10/2023 0.55p 0.55p 0.50p 0.55p 100684
18/10/2023 0.55p 0.60p 0.50p 0.55p 162416
17/10/2023 0.55p 0.55p 0.51p 0.55p 533133
16/10/2023 0.58p 0.58p 0.55p 0.55p 100000
13/10/2023 0.58p 0.58p 0.55p 0.58p 231000
12/10/2023 0.58p 0.58p 0.55p 0.58p 160968
11/10/2023 0.58p 0.59p 0.56p 0.58p 0
10/10/2023 0.58p 0.59p 0.55p 0.58p 266444
09/10/2023 0.58p 0.60p 0.58p 0.58p 15654
06/10/2023 0.59p 0.59p 0.57p 0.59p 16706
05/10/2023 0.63p 0.63p 0.57p 0.59p 690131
04/10/2023 0.63p 0.63p 0.63p 0.63p 0
03/10/2023 0.63p 0.63p 0.60p 0.63p 287966
02/10/2023 0.63p 0.63p 0.53p 0.63p 1770609
29/09/2023 0.63p 0.63p 0.60p 0.63p 260439
28/09/2023 0.63p 0.63p 0.60p 0.63p 882017
27/09/2023 0.63p 0.63p 0.60p 0.63p 240000
26/09/2023 0.63p 0.63p 0.60p 0.63p 80000
25/09/2023 0.63p 0.63p 0.58p 0.63p 574881
22/09/2023 0.63p 0.63p 0.60p 0.63p 119305
21/09/2023 0.63p 0.64p 0.60p 0.63p 493738
20/09/2023 0.63p 0.63p 0.63p 0.63p 0
19/09/2023 0.63p 0.63p 0.61p 0.63p 80308
18/09/2023 0.63p 0.65p 0.60p 0.63p 493700
15/09/2023 0.63p 0.64p 0.62p 0.63p 294291
14/09/2023 0.63p 0.63p 0.63p 0.63p 0
13/09/2023 0.63p 0.64p 0.63p 0.63p 559857
12/09/2023 0.63p 0.63p 0.60p 0.63p 1001900
11/09/2023 0.63p 0.63p 0.63p 0.63p 0
08/09/2023 0.63p 0.63p 0.63p 0.63p 0
07/09/2023 0.63p 0.63p 0.63p 0.63p 0
06/09/2023 0.63p 0.63p 0.62p 0.63p 98194
05/09/2023 0.63p 0.63p 0.62p 0.63p 27401
04/09/2023 0.63p 0.63p 0.63p 0.63p 0
01/09/2023 0.63p 0.63p 0.62p 0.63p 38738
31/08/2023 0.61p 0.64p 0.61p 0.63p 163235
30/08/2023 0.61p 0.65p 0.60p 0.63p 1121336
29/08/2023 0.61p 0.65p 0.59p 0.61p 1090184
25/08/2023 0.61p 0.62p 0.58p 0.61p 404539
24/08/2023 0.61p 0.61p 0.58p 0.61p 61262
23/08/2023 0.61p 0.61p 0.58p 0.61p 100000
22/08/2023 0.61p 0.63p 0.58p 0.61p 180801
21/08/2023 0.58p 0.64p 0.57p 0.61p 1619399
18/08/2023 0.58p 0.58p 0.57p 0.58p 1017115
17/08/2023 0.58p 0.60p 0.58p 0.58p 100000
16/08/2023 0.58p 0.58p 0.57p 0.58p 29609
15/08/2023 0.58p 0.58p 0.58p 0.58p 0
14/08/2023 0.55p 0.60p 0.55p 0.58p 770494
11/08/2023 0.58p 0.60p 0.52p 0.55p 2499021
10/08/2023 0.58p 0.58p 0.55p 0.58p 150978
09/08/2023 0.58p 0.58p 0.55p 0.58p 1310000
08/08/2023 0.58p 0.58p 0.55p 0.58p 478419
07/08/2023 0.63p 0.63p 0.59p 0.63p 314601
04/08/2023 0.63p 0.64p 0.63p 0.63p 0
03/08/2023 0.63p 0.63p 0.60p 0.60p 19950
02/08/2023 0.63p 0.64p 0.61p 0.63p 254853
01/08/2023 0.63p 0.64p 0.63p 0.63p 0
31/07/2023 0.63p 0.63p 0.61p 0.63p 192284
28/07/2023 0.60p 0.65p 0.60p 0.63p 440000
27/07/2023 0.60p 0.61p 0.60p 0.60p 0
26/07/2023 0.60p 0.62p 0.53p 0.60p 974169
25/07/2023 0.60p 0.60p 0.56p 0.60p 120870
24/07/2023 0.58p 0.63p 0.58p 0.60p 147311
21/07/2023 0.58p 0.60p 0.52p 0.58p 259000
20/07/2023 0.58p 0.60p 0.53p 0.58p 783718
19/07/2023 0.58p 0.58p 0.54p 0.54p 807777
18/07/2023 0.58p 0.60p 0.55p 0.58p 1089372
17/07/2023 0.58p 0.58p 0.57p 0.58p 35102
14/07/2023 0.58p 0.60p 0.56p 0.56p 168865
13/07/2023 0.58p 0.59p 0.58p 0.58p 845524
12/07/2023 0.60p 0.60p 0.52p 0.58p 3479785
11/07/2023 0.68p 0.68p 0.57p 0.60p 2056000
10/07/2023 0.68p 0.68p 0.62p 0.68p 1000000
07/07/2023 0.68p 0.68p 0.65p 0.68p 71691
06/07/2023 0.68p 0.68p 0.67p 0.68p 0
05/07/2023 0.68p 0.68p 0.67p 0.68p 0
04/07/2023 0.68p 0.68p 0.65p 0.68p 16740
03/07/2023 0.68p 0.68p 0.65p 0.68p 214134
30/06/2023 0.68p 0.68p 0.65p 0.68p 298601
29/06/2023 0.68p 0.68p 0.68p 0.68p 2931
28/06/2023 0.68p 0.68p 0.65p 0.68p 425048
27/06/2023 0.68p 0.70p 0.62p 0.62p 1513690
26/06/2023 0.68p 0.68p 0.66p 0.68p 500000
23/06/2023 0.68p 0.68p 0.66p 0.68p 591169
22/06/2023 0.68p 0.69p 0.68p 0.68p 43388
21/06/2023 0.68p 0.68p 0.67p 0.68p 0
20/06/2023 0.68p 0.68p 0.64p 0.68p 1580000
19/06/2023 0.68p 0.68p 0.68p 0.68p 94373
16/06/2023 0.70p 0.70p 0.65p 0.68p 1500000
15/06/2023 0.70p 0.71p 0.70p 0.70p 0
14/06/2023 0.70p 0.70p 0.68p 0.70p 341379
13/06/2023 0.70p 0.70p 0.68p 0.70p 53253
12/06/2023 0.70p 0.70p 0.68p 0.70p 121190
09/06/2023 0.70p 0.72p 0.65p 0.70p 2332808
08/06/2023 0.73p 0.74p 0.73p 0.73p 0
07/06/2023 0.73p 0.73p 0.70p 0.73p 182000
06/06/2023 0.73p 0.73p 0.70p 0.73p 1958096
05/06/2023 0.73p 0.73p 0.70p 0.73p 210526
02/06/2023 0.73p 0.73p 0.70p 0.73p 451010
01/06/2023 0.73p 0.73p 0.70p 0.73p 269089
31/05/2023 0.73p 0.73p 0.72p 0.73p 15000
30/05/2023 0.73p 0.73p 0.70p 0.73p 18500
26/05/2023 0.73p 0.73p 0.70p 0.73p 525000
25/05/2023 0.73p 0.73p 0.73p 0.73p 0
24/05/2023 0.73p 0.73p 0.73p 0.73p 3300
23/05/2023 0.73p 0.73p 0.70p 0.73p 1811705
22/05/2023 0.73p 0.73p 0.71p 0.73p 2060000
19/05/2023 0.73p 0.73p 0.73p 0.73p 0
18/05/2023 0.73p 0.73p 0.73p 0.73p 0
17/05/2023 0.73p 0.74p 0.73p 0.73p 446993
16/05/2023 0.73p 0.75p 0.70p 0.73p 447138
15/05/2023 0.73p 0.75p 0.65p 0.73p 55977
12/05/2023 0.75p 0.75p 0.70p 0.70p 215000
11/05/2023 0.73p 0.73p 0.73p 0.73p 0
10/05/2023 0.73p 0.75p 0.73p 0.73p 1000000
09/05/2023 0.73p 0.73p 0.71p 0.73p 100000
05/05/2023 0.73p 0.75p 0.71p 0.73p 1026702
04/05/2023 0.73p 0.74p 0.71p 0.73p 1358612
03/05/2023 0.73p 0.74p 0.70p 0.73p 2296649
02/05/2023 0.73p 0.74p 0.70p 0.70p 547769
28/04/2023 0.73p 0.75p 0.70p 0.70p 2127072
27/04/2023 0.73p 0.74p 0.72p 0.73p 168212
26/04/2023 0.73p 0.74p 0.70p 0.73p 68615
25/04/2023 0.73p 0.75p 0.71p 0.73p 636717
24/04/2023 0.73p 0.73p 0.70p 0.73p 1030259
21/04/2023 0.73p 0.73p 0.72p 0.73p 318946
20/04/2023 0.73p 0.73p 0.70p 0.70p 986991
19/04/2023 0.73p 0.73p 0.70p 0.73p 291613
18/04/2023 0.73p 0.73p 0.70p 0.73p 567114
17/04/2023 0.73p 0.73p 0.70p 0.70p 753000
14/04/2023 0.73p 0.73p 0.70p 0.73p 1443776
13/04/2023 0.73p 0.74p 0.70p 0.73p 677379
12/04/2023 0.70p 0.75p 0.65p 0.73p 372000
11/04/2023 0.70p 0.75p 0.67p 0.70p 1776077
06/04/2023 0.70p 0.74p 0.65p 0.70p 6560672
05/04/2023 0.65p 0.70p 0.65p 0.70p 1101342
04/04/2023 0.65p 0.69p 0.62p 0.65p 1235182
03/04/2023 0.65p 0.70p 0.61p 0.65p 533889
31/03/2023 0.65p 0.65p 0.58p 0.65p 6504754
30/03/2023 0.68p 0.68p 0.65p 0.68p 946639
29/03/2023 0.68p 0.68p 0.67p 0.67p 98000
28/03/2023 0.68p 0.68p 0.61p 0.67p 1633377
27/03/2023 0.68p 0.68p 0.66p 0.68p 500000
24/03/2023 0.68p 0.68p 0.66p 0.68p 1157013
23/03/2023 0.68p 0.68p 0.66p 0.68p 666667
22/03/2023 0.73p 0.73p 0.67p 0.68p 1370000
21/03/2023 0.73p 0.73p 0.67p 0.73p 273751
20/03/2023 0.73p 0.73p 0.65p 0.65p 1065607
17/03/2023 0.73p 0.73p 0.70p 0.73p 2000000
16/03/2023 0.73p 0.73p 0.70p 0.73p 671225
15/03/2023 0.75p 0.75p 0.70p 0.73p 870000
14/03/2023 0.78p 0.78p 0.75p 0.75p 588000
13/03/2023 0.78p 0.79p 0.75p 0.78p 399224
10/03/2023 0.78p 0.80p 0.76p 0.77p 1750150
09/03/2023 0.80p 0.80p 0.76p 0.78p 1310000
08/03/2023 0.78p 0.80p 0.78p 0.80p 500000
07/03/2023 0.80p 0.82p 0.75p 0.78p 1932831
06/03/2023 0.80p 0.82p 0.80p 0.80p 7160
03/03/2023 0.85p 0.85p 0.76p 0.80p 3834965
02/03/2023 0.85p 0.85p 0.85p 0.85p 1328970
01/03/2023 0.85p 0.86p 0.83p 0.85p 7110257
28/02/2023 0.85p 0.86p 0.83p 0.85p 177842
27/02/2023 0.85p 0.86p 0.83p 0.85p 85797
24/02/2023 0.85p 0.86p 0.83p 0.85p 1064121
23/02/2023 0.85p 0.87p 0.83p 0.85p 521213
22/02/2023 0.85p 0.85p 0.82p 0.85p 1250000
21/02/2023 0.88p 0.89p 0.85p 0.88p 1030731
20/02/2023 0.88p 0.90p 0.85p 0.90p 960331
17/02/2023 0.83p 0.85p 0.82p 0.85p 5327818
16/02/2023 0.83p 0.85p 0.82p 0.83p 435754
15/02/2023 0.83p 0.85p 0.80p 0.83p 2527372
14/02/2023 0.83p 0.85p 0.81p 0.83p 5363898

*Close Price adjusted for both dividends and splits