Kodal Minerals (KOD) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
28/03/2014 0.74p 0.74p 0.73p 0.74p 57823
27/03/2014 0.77p 0.77p 0.73p 0.74p 1396233
26/03/2014 0.79p 0.79p 0.78p 0.78p 321415
25/03/2014 0.79p 0.79p 0.78p 0.79p 2049685
24/03/2014 0.82p 0.82p 0.78p 0.79p 1114423
21/03/2014 0.83p 0.83p 0.80p 0.82p 456708
20/03/2014 0.83p 0.83p 0.81p 0.83p 358615
19/03/2014 0.82p 0.83p 0.81p 0.83p 4787065
18/03/2014 0.84p 0.84p 0.80p 0.82p 1509661
17/03/2014 0.82p 0.85p 0.80p 0.84p 2535848
14/03/2014 0.81p 0.83p 0.80p 0.82p 2589863
13/03/2014 0.85p 0.86p 0.81p 0.81p 2094316
12/03/2014 0.86p 0.86p 0.80p 0.85p 407238
11/03/2014 0.89p 0.89p 0.84p 0.86p 847606
10/03/2014 0.91p 0.91p 0.87p 0.89p 629021
07/03/2014 0.88p 0.92p 0.85p 0.91p 2477838
06/03/2014 0.89p 0.89p 0.86p 0.88p 1667412
05/03/2014 0.86p 0.90p 0.86p 0.89p 2744415
04/03/2014 0.91p 0.91p 0.83p 0.86p 3169002
03/03/2014 0.92p 0.92p 0.87p 0.91p 1422783
28/02/2014 0.92p 0.92p 0.89p 0.92p 575547
27/02/2014 0.92p 0.93p 0.89p 0.92p 528756
26/02/2014 0.89p 0.92p 0.85p 0.92p 6783308
25/02/2014 0.91p 0.91p 0.88p 0.89p 1395299
24/02/2014 0.94p 0.95p 0.90p 0.91p 2067722
21/02/2014 0.97p 0.97p 0.88p 0.94p 955481
20/02/2014 0.98p 0.98p 0.86p 0.97p 3631033
19/02/2014 1.04p 1.04p 0.95p 0.98p 1611972
18/02/2014 1.06p 1.06p 0.95p 1.04p 3558265
17/02/2014 0.88p 1.10p 0.86p 1.06p 10390446
14/02/2014 0.88p 0.88p 0.86p 0.88p 743901
13/02/2014 0.92p 0.93p 0.83p 0.88p 1284975
12/02/2014 0.93p 0.93p 0.88p 0.93p 632349
11/02/2014 0.93p 0.93p 0.88p 0.93p 849949
10/02/2014 0.93p 0.95p 0.85p 0.93p 3661521
07/02/2014 0.94p 0.95p 0.90p 0.93p 4394096
06/02/2014 0.94p 0.95p 0.93p 0.94p 1382325
05/02/2014 0.98p 1.12p 0.90p 0.94p 4770651
04/02/2014 0.94p 1.08p 0.94p 0.98p 5749987
03/02/2014 1.03p 1.03p 0.90p 0.94p 4357880
31/01/2014 1.03p 1.03p 1.00p 1.03p 934407
30/01/2014 1.03p 1.05p 1.00p 1.03p 1180377
29/01/2014 1.08p 1.08p 1.00p 1.03p 4128907
28/01/2014 1.13p 1.13p 1.02p 1.08p 3311278
27/01/2014 1.15p 1.15p 0.95p 1.13p 6915702
24/01/2014 1.13p 1.15p 1.07p 1.15p 2209080
23/01/2014 1.25p 1.25p 1.08p 1.13p 11590174
22/01/2014 1.23p 1.25p 1.13p 1.25p 11630772
21/01/2014 1.33p 1.35p 1.15p 1.23p 11310988
20/01/2014 1.28p 1.37p 1.25p 1.33p 8808947
17/01/2014 1.35p 1.35p 1.25p 1.28p 5704049
16/01/2014 1.33p 1.35p 1.30p 1.35p 2616719
15/01/2014 1.38p 1.40p 1.30p 1.33p 4073129
14/01/2014 1.40p 1.46p 1.30p 1.38p 14663463
13/01/2014 1.45p 1.49p 1.35p 1.40p 28778292
10/01/2014 1.60p 1.60p 1.30p 1.33p 57003728
09/01/2014 2.33p 2.38p 1.81p 1.93p 16458803
08/01/2014 2.68p 2.74p 2.20p 2.33p 28665158
07/01/2014 2.25p 2.75p 2.10p 2.63p 31105940
06/01/2014 2.23p 2.70p 1.85p 2.20p 66282088
03/01/2014 1.61p 2.14p 1.39p 2.04p 110520672
02/01/2014 0.87p 1.65p 0.83p 1.53p 97560944
31/12/2013 0.78p 0.85p 0.77p 0.83p 1546079
30/12/2013 0.75p 0.78p 0.71p 0.78p 803835

*Close Price adjusted for both dividends and splits