Kore Potash (KP2) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
23/09/2021 1.00p 1.05p 0.95p 1.00p 2798753
22/09/2021 0.98p 1.00p 0.95p 0.98p 733628
21/09/2021 1.03p 1.03p 0.95p 0.98p 3681024
20/09/2021 1.05p 1.05p 1.00p 1.03p 3488800
17/09/2021 1.13p 1.13p 1.10p 1.13p 39378
16/09/2021 1.13p 1.13p 1.10p 1.13p 2099824
15/09/2021 1.13p 1.14p 1.10p 1.13p 2635385
14/09/2021 1.08p 1.15p 1.06p 1.13p 5513510
13/09/2021 1.03p 1.15p 1.01p 1.08p 3160982
10/09/2021 1.03p 1.04p 1.00p 1.03p 994959
09/09/2021 1.05p 1.05p 1.00p 1.03p 834616
08/09/2021 1.08p 1.08p 1.00p 1.05p 4100167
07/09/2021 1.15p 1.15p 1.06p 1.08p 3111411
06/09/2021 1.00p 1.03p 0.96p 1.00p 2823381
03/09/2021 1.03p 1.03p 1.00p 1.00p 1640457
02/09/2021 1.08p 1.10p 0.95p 1.03p 5725252
01/09/2021 1.00p 1.15p 1.00p 1.13p 7513330
31/08/2021 0.88p 1.00p 0.88p 0.98p 5409329
30/08/2021 0.83p 0.95p 0.83p 0.88p 7878685
27/08/2021 0.83p 0.95p 0.83p 0.88p 5625172
26/08/2021 0.83p 0.85p 0.76p 0.83p 4642075
25/08/2021 0.73p 0.85p 0.73p 0.83p 4431312
24/08/2021 0.70p 0.74p 0.68p 0.73p 1249526
23/08/2021 0.68p 0.68p 0.68p 0.68p 90909
20/08/2021 0.68p 0.69p 0.68p 0.68p 604801
19/08/2021 0.72p 0.72p 0.65p 0.68p 7794809
18/08/2021 0.72p 0.72p 0.70p 0.72p 335230
17/08/2021 0.72p 0.72p 0.71p 0.72p 1078804
16/08/2021 0.73p 0.75p 0.70p 0.72p 1045929
13/08/2021 0.73p 0.73p 0.73p 0.73p 518437
12/08/2021 0.73p 0.73p 0.71p 0.73p 1095020
11/08/2021 0.73p 0.73p 0.70p 0.73p 1192307
10/08/2021 0.73p 0.73p 0.71p 0.73p 1001672
09/08/2021 0.73p 0.73p 0.70p 0.73p 2873897
06/08/2021 0.73p 0.75p 0.71p 0.73p 2132893
05/08/2021 0.73p 0.73p 0.71p 0.73p 174205
04/08/2021 0.73p 0.74p 0.73p 0.73p 200000
03/08/2021 0.73p 0.73p 0.71p 0.73p 440000
02/08/2021 0.73p 0.73p 0.70p 0.71p 586612
30/07/2021 0.73p 0.73p 0.70p 0.73p 875679
29/07/2021 0.73p 0.75p 0.70p 0.73p 1615009
28/07/2021 0.73p 0.75p 0.70p 0.71p 5385265
27/07/2021 0.73p 0.75p 0.71p 0.73p 2066656
26/07/2021 0.73p 0.73p 0.72p 0.73p 1672883
23/07/2021 0.73p 0.74p 0.70p 0.73p 3070414
22/07/2021 0.73p 0.75p 0.70p 0.73p 1588061
21/07/2021 0.78p 0.78p 0.70p 0.73p 4939597
20/07/2021 0.83p 0.83p 0.72p 0.80p 1189073
19/07/2021 0.83p 0.83p 0.80p 0.83p 879031
16/07/2021 0.83p 0.83p 0.80p 0.83p 689536
15/07/2021 0.83p 0.83p 0.80p 0.83p 475807
14/07/2021 0.83p 0.85p 0.80p 0.80p 1102773
13/07/2021 0.83p 0.85p 0.81p 0.83p 1417427
12/07/2021 0.83p 0.83p 0.81p 0.83p 840981
09/07/2021 0.83p 0.83p 0.81p 0.83p 649713
08/07/2021 0.83p 0.85p 0.80p 0.83p 2187808
07/07/2021 0.83p 0.84p 0.81p 0.83p 8567216
06/07/2021 0.83p 0.85p 0.81p 0.83p 3489315
05/07/2021 0.83p 0.83p 0.80p 0.82p 10680468
02/07/2021 0.83p 0.83p 0.80p 0.80p 6958171
01/07/2021 0.83p 0.83p 0.82p 0.83p 1214
30/06/2021 0.83p 0.84p 0.80p 0.83p 163860
29/06/2021 0.83p 0.83p 0.80p 0.83p 1425649
28/06/2021 0.83p 0.83p 0.80p 0.83p 572575
25/06/2021 0.83p 0.83p 0.81p 0.83p 4131749
24/06/2021 0.83p 0.84p 0.80p 0.83p 1371638
23/06/2021 0.83p 0.84p 0.80p 0.83p 429203
22/06/2021 0.83p 0.84p 0.80p 0.83p 470599
21/06/2021 0.85p 0.85p 0.80p 0.83p 1189714
18/06/2021 0.88p 0.88p 0.85p 0.88p 1096661
17/06/2021 0.88p 0.88p 0.85p 0.88p 498543
16/06/2021 0.88p 0.88p 0.85p 0.88p 1208743
15/06/2021 0.88p 0.90p 0.81p 0.88p 2871521
14/06/2021 0.88p 0.90p 0.88p 0.88p 298055
11/06/2021 0.88p 0.90p 0.85p 0.88p 2249621
10/06/2021 0.88p 0.88p 0.85p 0.88p 761464
09/06/2021 0.88p 0.90p 0.88p 0.88p 710456
08/06/2021 0.88p 0.90p 0.87p 0.88p 5739815
07/06/2021 0.88p 0.90p 0.87p 0.88p 2486037
04/06/2021 0.88p 0.90p 0.87p 0.88p 2361747
03/06/2021 0.93p 0.93p 0.85p 0.90p 6341538
02/06/2021 0.93p 0.95p 0.90p 0.90p 3422779
01/06/2021 0.93p 0.95p 0.90p 0.93p 5609362
31/05/2021 0.93p 0.95p 0.90p 0.93p 7820833
28/05/2021 0.93p 0.95p 0.90p 0.93p 4820833
27/05/2021 1.03p 1.03p 0.85p 0.94p 21702740
26/05/2021 1.08p 1.09p 1.01p 1.03p 1684235
25/05/2021 1.08p 1.10p 1.02p 1.08p 2061481
24/05/2021 1.08p 1.09p 1.05p 1.08p 1552244
21/05/2021 1.08p 1.08p 1.05p 1.08p 2159036
20/05/2021 1.08p 1.10p 1.05p 1.08p 4043363
19/05/2021 1.13p 1.13p 1.05p 1.08p 2971508
18/05/2021 1.08p 1.13p 1.05p 1.13p 5357090
17/05/2021 1.13p 1.13p 1.05p 1.08p 1019811
14/05/2021 1.13p 1.13p 1.10p 1.13p 1752805
13/05/2021 1.13p 1.14p 1.10p 1.13p 4135838
12/05/2021 1.13p 1.15p 1.10p 1.13p 5571515
11/05/2021 1.13p 1.18p 1.10p 1.12p 7206386
10/05/2021 1.13p 1.15p 1.10p 1.13p 8761727
07/05/2021 1.09p 1.15p 1.07p 1.13p 26237484
06/05/2021 1.08p 1.10p 1.02p 1.09p 11304018
05/05/2021 1.08p 1.12p 1.01p 1.08p 18529820
04/05/2021 1.08p 1.10p 1.05p 1.08p 6126058
03/05/2021 1.03p 1.12p 1.03p 1.05p 6665902
30/04/2021 1.03p 1.12p 1.03p 1.05p 6665902
29/04/2021 1.03p 1.09p 1.00p 1.03p 2738996
28/04/2021 1.03p 1.09p 1.00p 1.03p 4035634
27/04/2021 1.03p 1.03p 1.00p 1.03p 1376206
26/04/2021 1.10p 1.10p 1.00p 1.03p 3825252
23/04/2021 1.08p 1.10p 1.05p 1.05p 3771276
22/04/2021 1.08p 1.10p 1.05p 1.08p 1784181
21/04/2021 1.13p 1.13p 1.01p 1.09p 9715711
20/04/2021 1.13p 1.15p 1.02p 1.13p 5399192
19/04/2021 1.13p 1.15p 1.09p 1.13p 6645418
16/04/2021 1.15p 1.15p 1.05p 1.13p 8305958
15/04/2021 1.18p 1.20p 1.10p 1.18p 13303804
14/04/2021 1.18p 1.20p 1.15p 1.18p 15732831
13/04/2021 1.18p 1.20p 1.15p 1.18p 3613189
12/04/2021 1.18p 1.20p 1.14p 1.18p 44114745
09/04/2021 1.33p 1.33p 1.15p 1.18p 10487862
08/04/2021 1.25p 1.38p 1.11p 1.33p 21100472
07/04/2021 1.85p 1.86p 1.50p 1.65p 9791026
06/04/2021 1.65p 2.00p 1.60p 1.90p 17732420
05/04/2021 1.40p 1.45p 1.36p 1.43p 2824568
02/04/2021 1.40p 1.45p 1.36p 1.43p 2824568
01/04/2021 1.40p 1.45p 1.36p 1.43p 2824568
31/03/2021 1.80p 1.84p 1.32p 1.40p 13443681
30/03/2021 1.70p 1.90p 1.70p 1.80p 7396784
29/03/2021 1.55p 1.65p 1.50p 1.63p 5443748
26/03/2021 1.55p 1.57p 1.50p 1.55p 1776472
25/03/2021 1.55p 1.60p 1.50p 1.55p 4150469
24/03/2021 1.45p 1.60p 1.40p 1.55p 5916676
23/03/2021 1.43p 1.45p 1.30p 1.45p 3155239
22/03/2021 1.55p 1.60p 1.40p 1.43p 6088383
19/03/2021 1.40p 1.40p 1.30p 1.35p 3759407
18/03/2021 1.25p 1.50p 1.25p 1.40p 6657113
17/03/2021 1.28p 1.30p 1.10p 1.25p 7631020
16/03/2021 1.25p 1.50p 1.22p 1.28p 17391148
15/03/2021 1.00p 1.20p 1.00p 1.15p 14881735
12/03/2021 0.93p 1.05p 0.93p 1.00p 5382440
11/03/2021 0.93p 0.99p 0.85p 0.93p 1689317
10/03/2021 0.85p 0.94p 0.83p 0.90p 1930491
09/03/2021 0.85p 0.89p 0.81p 0.89p 709480
08/03/2021 0.85p 0.90p 0.83p 0.85p 2934886
05/03/2021 0.85p 0.87p 0.81p 0.81p 1054473
04/03/2021 0.85p 0.88p 0.83p 0.85p 1305588
03/03/2021 0.85p 0.88p 0.82p 0.88p 1208256
02/03/2021 0.88p 0.89p 0.82p 0.85p 1755751
01/03/2021 0.85p 0.89p 0.80p 0.85p 608401
26/02/2021 0.88p 0.90p 0.85p 0.88p 445800
25/02/2021 0.88p 0.90p 0.87p 0.90p 555403
24/02/2021 0.88p 0.89p 0.87p 0.88p 652371
23/02/2021 0.93p 0.94p 0.85p 0.87p 2045795
22/02/2021 0.93p 0.94p 0.90p 0.93p 412441
19/02/2021 0.98p 0.98p 0.88p 0.93p 1626997
18/02/2021 0.96p 1.04p 0.90p 0.93p 5530312
17/02/2021 1.03p 1.05p 0.93p 0.96p 1984756
16/02/2021 1.03p 1.05p 1.00p 1.03p 2835612
15/02/2021 1.00p 1.10p 0.98p 1.03p 6291611
12/02/2021 0.93p 1.15p 0.93p 1.00p 17932500
11/02/2021 0.88p 0.95p 0.85p 0.93p 6626652
10/02/2021 0.90p 0.93p 0.85p 0.90p 1624351
09/02/2021 0.93p 0.94p 0.81p 0.90p 5279185
08/02/2021 0.80p 0.99p 0.80p 0.93p 7882995
05/02/2021 0.70p 0.85p 0.70p 0.80p 5681906
04/02/2021 0.70p 0.72p 0.66p 0.70p 1783589
03/02/2021 0.68p 0.75p 0.65p 0.65p 1291609
02/02/2021 0.73p 0.73p 0.65p 0.68p 3110807
01/02/2021 0.75p 0.79p 0.71p 0.73p 1860705
29/01/2021 0.75p 0.79p 0.70p 0.75p 688655
28/01/2021 0.75p 0.80p 0.69p 0.75p 520952
27/01/2021 0.78p 0.78p 0.71p 0.73p 831692
26/01/2021 0.78p 0.78p 0.75p 0.78p 494822
25/01/2021 0.83p 0.83p 0.80p 0.83p 826698
22/01/2021 0.83p 0.83p 0.76p 0.83p 194204
21/01/2021 0.83p 0.83p 0.77p 0.83p 836262
20/01/2021 0.83p 0.83p 0.75p 0.83p 2138279
19/01/2021 0.83p 0.84p 0.80p 0.83p 1076113
18/01/2021 0.83p 0.84p 0.80p 0.83p 277297
15/01/2021 0.83p 0.84p 0.80p 0.83p 945225
14/01/2021 0.80p 0.85p 0.80p 0.83p 1385403
13/01/2021 0.80p 0.85p 0.77p 0.80p 457913
12/01/2021 0.80p 0.85p 0.76p 0.80p 205974
11/01/2021 0.83p 0.85p 0.75p 0.80p 1078251
08/01/2021 0.85p 0.90p 0.75p 0.83p 1749518
07/01/2021 0.85p 0.87p 0.80p 0.85p 1410396
06/01/2021 0.90p 1.00p 0.81p 0.85p 1069259
05/01/2021 0.90p 0.99p 0.85p 0.90p 1078501
04/01/2021 0.83p 0.95p 0.80p 0.88p 1968583
01/01/2021 0.85p 0.88p 0.76p 0.83p 472898
31/12/2020 0.85p 0.88p 0.76p 0.83p 472898
30/12/2020 0.78p 0.95p 0.76p 0.85p 1358119
29/12/2020 0.80p 0.80p 0.75p 0.78p 3866687
28/12/2020 0.90p 0.90p 0.75p 0.78p 7514557
25/12/2020 0.90p 0.90p 0.75p 0.78p 7514557
24/12/2020 0.90p 0.90p 0.75p 0.78p 7514557
23/12/2020 0.70p 1.20p 0.70p 1.00p 32379814
22/12/2020 0.53p 0.70p 0.53p 0.70p 13429619
21/12/2020 0.53p 0.53p 0.50p 0.50p 6806937
18/12/2020 0.53p 0.53p 0.51p 0.53p 246611

*Close Price adjusted for both dividends and splits