Kore Potash (KP2) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
10/12/2020 0.60p 0.60p 0.58p 0.60p 21391
09/12/2020 0.60p 0.65p 0.58p 0.65p 2158728
08/12/2020 0.59p 0.61p 0.59p 0.60p 180253
07/12/2020 0.61p 0.61p 0.58p 0.59p 1192713
04/12/2020 0.61p 0.61p 0.60p 0.61p 230865
03/12/2020 0.61p 0.61p 0.57p 0.61p 487191
02/12/2020 0.61p 0.61p 0.60p 0.61p 465838
01/12/2020 0.61p 0.61p 0.60p 0.61p 347364
30/11/2020 0.61p 0.61p 0.55p 0.61p 429938
27/11/2020 0.61p 0.61p 0.60p 0.61p 165975
26/11/2020 0.61p 0.61p 0.60p 0.61p 478703
25/11/2020 0.61p 0.61p 0.60p 0.61p 2135217
24/11/2020 0.62p 0.62p 0.60p 0.61p 631112
23/11/2020 0.62p 0.62p 0.60p 0.62p 839496
20/11/2020 0.62p 0.62p 0.60p 0.62p 1082486
19/11/2020 0.62p 0.62p 0.60p 0.62p 273071
18/11/2020 0.62p 0.62p 0.58p 0.62p 1532487
17/11/2020 0.62p 0.62p 0.60p 0.62p 449741
16/11/2020 0.62p 0.62p 0.62p 0.62p 82090
13/11/2020 0.62p 0.62p 0.62p 0.62p 521393
12/11/2020 0.63p 0.64p 0.58p 0.62p 900582
10/11/2020 0.66p 0.66p 0.65p 0.66p 71193
09/11/2020 0.66p 0.66p 0.55p 0.66p 729128
06/11/2020 0.66p 0.66p 0.65p 0.66p 762889
05/11/2020 0.66p 0.66p 0.61p 0.66p 152881
04/11/2020 0.66p 0.66p 0.66p 0.66p 1563
03/11/2020 0.68p 0.68p 0.65p 0.66p 162269
02/11/2020 0.68p 0.68p 0.68p 0.68p 0
30/10/2020 0.68p 0.68p 0.65p 0.68p 309377
29/10/2020 0.68p 0.68p 0.65p 0.68p 161227
28/10/2020 0.68p 0.68p 0.64p 0.68p 1670556
27/10/2020 0.70p 0.70p 0.65p 0.68p 1907290
26/10/2020 0.70p 0.70p 0.66p 0.70p 813857
23/10/2020 0.71p 0.71p 0.65p 0.70p 894131
22/10/2020 0.71p 0.71p 0.67p 0.71p 81789
21/10/2020 0.71p 0.71p 0.67p 0.71p 825797
20/10/2020 0.71p 0.71p 0.71p 0.71p 44000
19/10/2020 0.71p 0.72p 0.67p 0.71p 1079323
16/10/2020 0.70p 0.74p 0.65p 0.71p 3112348
15/10/2020 0.70p 0.70p 0.65p 0.70p 5316369
14/10/2020 0.68p 0.71p 0.65p 0.70p 2605935
13/10/2020 0.68p 0.68p 0.64p 0.68p 1252135
12/10/2020 0.69p 0.69p 0.65p 0.68p 245676
09/10/2020 0.69p 0.69p 0.67p 0.69p 1443568
08/10/2020 0.68p 0.69p 0.64p 0.69p 1611156
07/10/2020 0.68p 0.68p 0.64p 0.68p 1304541
06/10/2020 0.68p 0.68p 0.66p 0.68p 193000
05/10/2020 0.69p 0.69p 0.62p 0.68p 1443586
02/10/2020 0.71p 0.71p 0.67p 0.69p 2201294
01/10/2020 0.71p 0.71p 0.68p 0.71p 1201670
30/09/2020 0.71p 0.71p 0.68p 0.71p 13872
29/09/2020 0.71p 0.71p 0.68p 0.71p 228498
28/09/2020 0.71p 0.71p 0.68p 0.71p 47008
25/09/2020 0.71p 0.71p 0.68p 0.71p 909368
24/09/2020 0.71p 0.71p 0.68p 0.71p 321614
23/09/2020 0.71p 0.71p 0.68p 0.71p 861138
22/09/2020 0.71p 0.71p 0.68p 0.71p 442192
21/09/2020 0.71p 0.71p 0.68p 0.71p 541412
18/09/2020 0.71p 0.71p 0.70p 0.71p 5188136
17/09/2020 0.71p 0.71p 0.68p 0.71p 1196966
16/09/2020 0.71p 0.72p 0.68p 0.71p 317275
15/09/2020 0.68p 0.71p 0.68p 0.71p 404212
14/09/2020 0.68p 0.68p 0.66p 0.68p 147467
11/09/2020 0.68p 0.68p 0.66p 0.68p 744059
10/09/2020 0.68p 0.68p 0.68p 0.68p 1400000
09/09/2020 0.73p 0.73p 0.65p 0.68p 1349668
08/09/2020 0.73p 0.75p 0.67p 0.73p 1407510
07/09/2020 0.70p 0.73p 0.70p 0.73p 1377343
04/09/2020 0.70p 0.71p 0.65p 0.70p 889747
03/09/2020 0.70p 0.73p 0.65p 0.70p 3266378
02/09/2020 0.70p 0.72p 0.65p 0.65p 1469824
01/09/2020 0.68p 0.72p 0.65p 0.65p 2022777
31/08/2020 0.68p 0.70p 0.68p 0.68p 210000
28/08/2020 0.68p 0.70p 0.68p 0.68p 210000
27/08/2020 0.68p 0.70p 0.67p 0.68p 1725090
26/08/2020 0.68p 0.74p 0.66p 0.68p 7127951
25/08/2020 0.90p 0.90p 0.81p 0.90p 50547
24/08/2020 0.90p 0.90p 0.80p 0.90p 1548000
21/08/2020 0.78p 0.80p 0.76p 0.80p 1220591
20/08/2020 0.78p 0.78p 0.75p 0.78p 173482
19/08/2020 0.78p 0.79p 0.76p 0.78p 107699
18/08/2020 0.78p 0.78p 0.77p 0.78p 551346
17/08/2020 0.78p 0.79p 0.78p 0.78p 507
14/08/2020 0.78p 0.80p 0.63p 0.78p 569592
13/08/2020 0.80p 0.80p 0.80p 0.80p 0
12/08/2020 0.80p 0.80p 0.80p 0.80p 0
11/08/2020 0.80p 0.82p 0.80p 0.80p 260651
10/08/2020 0.80p 0.82p 0.80p 0.80p 64130
07/08/2020 0.80p 0.85p 0.76p 0.80p 498407
06/08/2020 0.78p 0.80p 0.76p 0.80p 325000
05/08/2020 0.80p 0.83p 0.75p 0.78p 738776
04/08/2020 0.95p 0.95p 0.78p 0.78p 2208353
03/08/2020 0.95p 0.95p 0.90p 0.95p 348841
31/07/2020 0.95p 0.97p 0.94p 0.95p 1310535
30/07/2020 0.93p 0.98p 0.92p 0.95p 2011002
29/07/2020 0.88p 0.90p 0.86p 0.90p 2076883
28/07/2020 0.85p 0.89p 0.85p 0.85p 2169377
27/07/2020 0.80p 0.98p 0.80p 0.85p 1287205
24/07/2020 0.80p 0.85p 0.80p 0.80p 716784
23/07/2020 0.80p 0.85p 0.79p 0.80p 883686
22/07/2020 0.78p 0.80p 0.77p 0.80p 1042419
21/07/2020 0.78p 0.80p 0.77p 0.78p 47066
20/07/2020 0.78p 0.80p 0.78p 0.78p 1884411
17/07/2020 0.83p 0.85p 0.78p 0.78p 1873358
16/07/2020 0.93p 0.93p 0.78p 0.78p 4452574
15/07/2020 0.93p 0.95p 0.90p 0.93p 189980
14/07/2020 0.93p 0.95p 0.91p 0.93p 35285
13/07/2020 0.98p 0.98p 0.95p 0.98p 208404
10/07/2020 0.98p 0.98p 0.95p 0.98p 918567
09/07/2020 0.98p 0.99p 0.98p 0.98p 1195000
08/07/2020 0.98p 1.00p 0.98p 0.98p 802162
07/07/2020 0.98p 1.05p 0.96p 0.98p 1793371
06/07/2020 1.10p 1.10p 0.95p 1.00p 1415565
03/07/2020 1.13p 1.20p 1.00p 1.10p 302863
02/07/2020 1.13p 1.13p 1.00p 1.13p 450000
01/07/2020 1.13p 1.13p 1.13p 1.13p 0
29/06/2020 1.13p 1.16p 1.05p 1.13p 318356
26/06/2020 1.13p 1.18p 1.05p 1.13p 173799
25/06/2020 1.13p 1.13p 1.05p 1.13p 423963
24/06/2020 1.20p 1.20p 1.00p 1.10p 2171496
23/06/2020 1.30p 1.32p 1.15p 1.20p 1723188
22/06/2020 1.18p 1.40p 1.10p 1.30p 2475502
19/06/2020 0.95p 1.23p 0.95p 1.18p 6459596
18/06/2020 0.85p 1.00p 0.75p 0.95p 4528313
17/06/2020 0.85p 0.86p 0.75p 0.85p 878442
16/06/2020 0.85p 0.89p 0.85p 0.85p 607072
15/06/2020 0.85p 0.86p 0.85p 0.85p 20000
11/06/2020 0.85p 0.86p 0.80p 0.85p 162484
10/06/2020 0.85p 0.85p 0.85p 0.85p 0
09/06/2020 0.85p 0.87p 0.82p 0.85p 158395
08/06/2020 0.85p 0.85p 0.83p 0.85p 568522
05/06/2020 0.80p 0.88p 0.80p 0.85p 1327095
04/06/2020 0.80p 0.83p 0.75p 0.83p 625025
03/06/2020 0.80p 0.80p 0.70p 0.79p 910306
02/06/2020 0.80p 0.81p 0.75p 0.81p 750000
01/06/2020 0.70p 0.80p 0.70p 0.78p 2768379
29/05/2020 0.60p 0.70p 0.60p 0.70p 2643688
28/05/2020 0.58p 0.61p 0.58p 0.60p 568776
27/05/2020 0.60p 0.60p 0.55p 0.58p 583283
26/05/2020 0.60p 0.63p 0.56p 0.60p 109741
22/05/2020 0.60p 0.64p 0.55p 0.60p 402244
21/05/2020 0.68p 0.68p 0.60p 0.60p 1408218
20/05/2020 0.68p 0.68p 0.68p 0.68p 220091
19/05/2020 0.68p 0.69p 0.68p 0.68p 143522
18/05/2020 0.73p 0.73p 0.68p 0.68p 0
15/05/2020 0.68p 0.73p 0.60p 0.73p 598345
14/05/2020 0.68p 0.70p 0.61p 0.70p 360992
13/05/2020 0.78p 0.99p 0.60p 0.70p 7638297
12/05/2020 0.78p 0.78p 0.78p 0.78p 0
11/05/2020 0.78p 0.80p 0.76p 0.78p 605416
07/05/2020 0.78p 0.78p 0.78p 0.78p 0
06/05/2020 0.75p 0.78p 0.75p 0.78p 25000
05/05/2020 0.78p 0.80p 0.78p 0.78p 198000
01/05/2020 0.85p 0.89p 0.80p 0.85p 140464
30/04/2020 0.90p 0.90p 0.80p 0.85p 344661
29/04/2020 0.90p 0.97p 0.80p 0.85p 1610824
28/04/2020 0.90p 0.95p 0.81p 0.90p 313012
27/04/2020 0.85p 0.90p 0.82p 0.90p 1396200
24/04/2020 0.85p 0.92p 0.81p 0.92p 2082500
23/04/2020 0.85p 0.85p 0.80p 0.85p 135791
22/04/2020 0.85p 0.86p 0.85p 0.85p 218385
21/04/2020 0.85p 0.85p 0.80p 0.80p 250000
20/04/2020 0.78p 0.92p 0.78p 0.86p 1972159
17/04/2020 0.78p 0.88p 0.76p 0.88p 2038891
16/04/2020 0.78p 0.84p 0.75p 0.84p 722307
15/04/2020 0.73p 0.80p 0.71p 0.80p 221552
14/04/2020 0.73p 0.76p 0.71p 0.76p 626036
09/04/2020 0.73p 0.74p 0.70p 0.73p 327234
08/04/2020 0.73p 0.76p 0.73p 0.76p 312874
07/04/2020 0.73p 0.74p 0.73p 0.73p 355298
06/04/2020 0.63p 0.75p 0.63p 0.67p 2696223
03/04/2020 0.62p 0.62p 0.62p 0.62p 0
02/04/2020 0.62p 0.62p 0.60p 0.62p 14323
01/04/2020 0.62p 0.62p 0.60p 0.62p 8639
31/03/2020 0.62p 0.62p 0.62p 0.62p 0
30/03/2020 0.62p 0.62p 0.62p 0.62p 0
27/03/2020 0.62p 0.62p 0.60p 0.62p 114488
26/03/2020 0.62p 0.62p 0.61p 0.62p 112739
25/03/2020 0.62p 0.62p 0.60p 0.62p 182460
24/03/2020 0.62p 0.62p 0.62p 0.62p 0
23/03/2020 0.62p 0.62p 0.60p 0.62p 103411
20/03/2020 0.62p 0.62p 0.60p 0.62p 12000
19/03/2020 0.62p 0.62p 0.62p 0.62p 0
18/03/2020 0.62p 0.62p 0.60p 0.62p 40000
17/03/2020 0.62p 0.62p 0.60p 0.62p 55000
16/03/2020 0.62p 0.63p 0.51p 0.62p 1608013
13/03/2020 0.62p 0.62p 0.62p 0.62p 138269
12/03/2020 0.75p 0.75p 0.51p 0.62p 2288243
11/03/2020 0.98p 0.98p 0.60p 0.73p 909897
10/03/2020 1.15p 1.15p 0.98p 0.98p 112000
09/03/2020 1.20p 1.20p 1.10p 1.15p 118839
06/03/2020 1.20p 1.20p 1.15p 1.20p 2500
05/03/2020 1.20p 1.20p 1.20p 1.20p 0
04/03/2020 1.20p 1.20p 1.15p 1.20p 102341
03/03/2020 1.20p 1.20p 1.15p 1.20p 130214
02/03/2020 1.20p 1.20p 1.20p 1.20p 0
28/02/2020 1.23p 1.23p 1.15p 1.20p 282047
27/02/2020 1.23p 1.23p 1.20p 1.23p 2346
26/02/2020 1.25p 1.25p 1.15p 1.23p 420582
25/02/2020 1.30p 1.30p 1.16p 1.25p 340699

*Close Price adjusted for both dividends and splits