Kore Potash (KP2) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
13/05/2019 2.20p 2.20p 2.10p 2.20p 169031
10/05/2019 2.30p 2.30p 2.12p 2.20p 281584
09/05/2019 2.30p 2.40p 2.20p 2.40p 252912
08/05/2019 2.30p 2.30p 2.20p 2.30p 136133
07/05/2019 2.43p 2.44p 2.20p 2.30p 354406
03/05/2019 2.45p 2.45p 2.40p 2.43p 184141
02/05/2019 2.50p 2.50p 2.40p 2.45p 1021082
01/05/2019 2.50p 2.60p 2.41p 2.50p 750314
30/04/2019 2.73p 2.73p 2.40p 2.50p 486077
29/04/2019 2.73p 2.75p 2.70p 2.73p 1086526
26/04/2019 2.85p 2.85p 2.62p 2.73p 662914
25/04/2019 3.00p 3.06p 2.80p 2.90p 650336
24/04/2019 2.50p 3.40p 2.50p 3.00p 3350970
23/04/2019 2.55p 2.70p 2.50p 2.50p 944328
18/04/2019 2.40p 2.70p 2.25p 2.55p 1759329
17/04/2019 2.13p 2.60p 2.13p 2.40p 2867980
16/04/2019 1.73p 2.25p 1.69p 2.13p 4499836
15/04/2019 1.73p 1.73p 1.65p 1.68p 331747
12/04/2019 1.73p 1.73p 1.65p 1.73p 259047
11/04/2019 1.73p 1.79p 1.65p 1.73p 340943
10/04/2019 1.63p 1.73p 1.63p 1.73p 710333
09/04/2019 1.75p 1.75p 1.60p 1.63p 1577466
08/04/2019 1.75p 1.79p 1.66p 1.75p 523897
05/04/2019 1.88p 1.88p 1.70p 1.75p 235464
04/04/2019 1.90p 1.90p 1.75p 1.88p 369778
03/04/2019 1.93p 1.94p 1.80p 1.90p 737202
02/04/2019 1.98p 2.00p 1.90p 1.93p 591568
01/04/2019 1.98p 2.04p 1.90p 1.98p 1129633
29/03/2019 2.60p 2.60p 1.77p 2.06p 2443726
28/03/2019 2.68p 2.70p 2.55p 2.60p 108996
27/03/2019 2.85p 2.85p 2.65p 2.68p 142788
26/03/2019 3.05p 3.05p 2.66p 2.85p 1923661
25/03/2019 3.05p 3.10p 3.03p 3.05p 350663
22/03/2019 3.00p 3.10p 2.96p 3.05p 680649
21/03/2019 2.98p 3.13p 2.96p 3.00p 367177
20/03/2019 2.70p 3.20p 2.65p 3.00p 1428600
19/03/2019 2.70p 2.73p 2.62p 2.70p 1149360
18/03/2019 2.73p 2.75p 2.65p 2.70p 1221781
15/03/2019 2.73p 2.73p 2.66p 2.73p 335572
14/03/2019 2.75p 2.75p 2.66p 2.73p 596649
13/03/2019 2.75p 2.78p 2.67p 2.75p 382452
12/03/2019 2.80p 2.85p 2.75p 2.75p 888685
11/03/2019 2.78p 2.82p 2.76p 2.80p 149677
08/03/2019 2.95p 3.00p 2.71p 2.78p 2366128
07/03/2019 2.75p 3.07p 2.74p 2.95p 792211
06/03/2019 3.00p 3.00p 2.61p 2.75p 2563665
05/03/2019 2.70p 3.08p 2.50p 3.00p 3830431
04/03/2019 2.58p 2.75p 2.25p 2.68p 5193890
01/03/2019 2.60p 2.65p 2.55p 2.58p 724584
28/02/2019 2.75p 2.77p 2.51p 2.60p 1682942
27/02/2019 2.88p 2.88p 2.70p 2.75p 1068415
26/02/2019 3.03p 3.03p 2.81p 2.88p 4025150
25/02/2019 2.90p 3.28p 2.90p 3.10p 5237106
22/02/2019 2.83p 3.10p 2.82p 2.90p 11453515
21/02/2019 2.98p 3.15p 2.80p 2.83p 10201525
20/02/2019 3.30p 3.47p 2.90p 2.98p 8540651
19/02/2019 2.95p 3.50p 2.95p 3.30p 7081036
18/02/2019 3.45p 3.48p 2.95p 2.95p 1248628
15/02/2019 3.53p 3.53p 3.35p 3.45p 212259
14/02/2019 3.53p 3.54p 3.50p 3.53p 119633
13/02/2019 3.53p 3.53p 3.52p 3.53p 30254
12/02/2019 3.53p 3.54p 3.50p 3.53p 168638
11/02/2019 3.88p 3.88p 3.53p 3.53p 76861
08/02/2019 3.85p 3.89p 3.70p 3.88p 122964
07/02/2019 3.85p 3.90p 3.78p 3.85p 145917
06/02/2019 4.05p 4.08p 3.80p 3.85p 295224
05/02/2019 4.05p 4.10p 4.00p 4.05p 666488
04/02/2019 3.95p 4.30p 3.82p 4.05p 906994
01/02/2019 4.63p 5.68p 3.80p 3.95p 3258480
31/01/2019 5.00p 5.00p 4.62p 4.63p 427915
30/01/2019 6.10p 6.15p 4.80p 5.00p 925125
29/01/2019 8.75p 8.75p 5.90p 6.10p 1654324
28/01/2019 7.45p 7.45p 6.80p 7.00p 537089
25/01/2019 7.45p 7.45p 7.40p 7.45p 26825
24/01/2019 7.45p 7.47p 7.30p 7.45p 92939
23/01/2019 7.35p 7.48p 7.33p 7.45p 106515
22/01/2019 7.65p 7.65p 7.10p 7.35p 226103
21/01/2019 7.65p 7.70p 7.60p 7.65p 93060
18/01/2019 7.65p 7.70p 7.60p 7.65p 59505
17/01/2019 7.65p 7.70p 7.60p 7.60p 371245
16/01/2019 7.65p 7.70p 7.60p 7.65p 228643
15/01/2019 7.90p 8.10p 7.60p 7.65p 248701
14/01/2019 8.45p 8.50p 7.69p 7.90p 155677
11/01/2019 8.25p 8.70p 8.20p 8.45p 508558
10/01/2019 8.10p 8.50p 8.10p 8.25p 138662
09/01/2019 7.40p 8.39p 7.40p 8.10p 604800
08/01/2019 7.20p 7.54p 7.20p 7.40p 205667
07/01/2019 7.15p 7.40p 7.15p 7.40p 192960
04/01/2019 7.20p 7.30p 7.10p 7.15p 107299
03/01/2019 7.35p 7.35p 7.20p 7.20p 184768
02/01/2019 7.20p 7.50p 7.20p 7.35p 146997
31/12/2018 7.20p 7.20p 7.18p 7.20p 50000
28/12/2018 7.15p 7.30p 7.10p 7.20p 538567
27/12/2018 6.90p 7.20p 6.90p 7.15p 271007
24/12/2018 7.15p 7.15p 6.50p 6.65p 389088
21/12/2018 7.85p 7.85p 7.13p 7.15p 722345
20/12/2018 7.98p 7.98p 7.60p 7.85p 124777
19/12/2018 8.55p 8.55p 7.56p 7.98p 689012
18/12/2018 9.00p 9.00p 8.28p 8.40p 375042
17/12/2018 9.00p 9.10p 8.83p 9.00p 141970
14/12/2018 9.20p 9.20p 8.86p 9.00p 383482
13/12/2018 8.65p 9.25p 8.53p 9.20p 391970
12/12/2018 8.25p 8.80p 8.16p 8.55p 246741
11/12/2018 8.25p 8.25p 8.00p 8.25p 36346
10/12/2018 8.65p 8.65p 8.11p 8.25p 335087
07/12/2018 8.40p 8.70p 8.30p 8.65p 596707
06/12/2018 8.40p 8.55p 8.26p 8.40p 421393
05/12/2018 8.30p 8.57p 8.10p 8.40p 191111
04/12/2018 8.25p 8.60p 7.66p 8.30p 435832
03/12/2018 8.35p 8.40p 8.00p 8.25p 441412
30/11/2018 8.65p 8.65p 8.20p 8.35p 483093
29/11/2018 8.35p 8.76p 8.32p 8.65p 413548
28/11/2018 8.75p 8.75p 8.15p 8.35p 1204405
27/11/2018 8.85p 9.17p 8.64p 8.75p 956855
26/11/2018 8.35p 9.25p 8.30p 8.85p 1294896
23/11/2018 7.70p 8.70p 7.52p 8.35p 780767
22/11/2018 8.60p 8.69p 7.38p 7.70p 1279442
21/11/2018 9.30p 9.40p 8.36p 8.60p 1071825
20/11/2018 9.00p 9.00p 8.63p 8.75p 790103
19/11/2018 8.95p 9.35p 8.17p 9.00p 1133698
16/11/2018 8.05p 9.79p 7.93p 8.95p 2825244
15/11/2018 8.60p 8.74p 7.32p 8.05p 4332050
14/11/2018 8.15p 10.15p 7.99p 8.75p 8851577
13/11/2018 6.60p 8.40p 6.60p 8.15p 3808750
12/11/2018 5.80p 7.00p 5.80p 6.60p 2167872
09/11/2018 6.10p 6.10p 5.60p 5.65p 1426646
08/11/2018 5.80p 6.30p 5.60p 6.10p 1444872
07/11/2018 6.30p 6.95p 5.74p 5.80p 2898332
06/11/2018 5.40p 6.60p 5.40p 6.30p 2990867
05/11/2018 5.35p 6.70p 5.30p 5.40p 6064028
02/11/2018 6.15p 7.90p 5.33p 5.40p 12802545
01/11/2018 3.65p 7.08p 3.65p 6.15p 15279082
31/10/2018 3.55p 3.60p 3.50p 3.55p 135596
30/10/2018 3.88p 3.88p 3.46p 3.55p 403520
29/10/2018 3.88p 3.88p 3.88p 3.88p 0
26/10/2018 3.88p 3.88p 3.85p 3.88p 30667
25/10/2018 3.88p 3.88p 3.85p 3.88p 155483
24/10/2018 3.88p 3.88p 3.87p 3.88p 96799
23/10/2018 3.93p 3.93p 3.85p 3.88p 133026
22/10/2018 3.85p 3.95p 3.85p 3.93p 56891
19/10/2018 3.73p 3.84p 3.70p 3.78p 1919049
18/10/2018 3.73p 3.73p 3.66p 3.73p 278742
17/10/2018 3.75p 3.75p 3.65p 3.73p 279129
16/10/2018 3.85p 3.85p 3.70p 3.75p 376188
15/10/2018 3.85p 3.90p 3.75p 3.85p 290634
12/10/2018 3.55p 3.94p 3.55p 3.85p 599619
11/10/2018 3.70p 3.70p 3.50p 3.55p 162571
10/10/2018 3.75p 3.80p 3.60p 3.70p 78178
09/10/2018 3.85p 3.85p 3.67p 3.75p 190953
08/10/2018 3.73p 4.05p 3.70p 3.85p 2101540
05/10/2018 3.73p 3.75p 3.70p 3.73p 261451
04/10/2018 3.75p 3.80p 3.60p 3.80p 253834
03/10/2018 3.85p 3.85p 3.75p 3.75p 183276
02/10/2018 3.85p 3.90p 3.81p 3.85p 128664
01/10/2018 3.95p 3.95p 3.70p 3.85p 138423
28/09/2018 3.90p 3.95p 3.60p 3.95p 376446
27/09/2018 4.05p 4.05p 4.03p 4.05p 96317
26/09/2018 4.13p 4.13p 3.90p 4.05p 195347
25/09/2018 4.13p 4.20p 4.00p 4.13p 102201
24/09/2018 4.28p 4.28p 4.00p 4.13p 1296049
21/09/2018 4.28p 4.28p 4.25p 4.28p 188727
20/09/2018 4.28p 4.28p 4.00p 4.28p 109920
19/09/2018 4.28p 4.28p 4.28p 4.28p 23108
18/09/2018 4.38p 4.42p 4.28p 4.28p 47664
17/09/2018 4.38p 4.38p 4.35p 4.38p 79786
14/09/2018 4.38p 4.38p 4.35p 4.38p 11545
13/09/2018 4.38p 4.38p 4.38p 4.38p 0
12/09/2018 4.38p 4.38p 4.25p 4.38p 65551
11/09/2018 4.40p 4.40p 4.15p 4.30p 209829
10/09/2018 4.25p 4.40p 4.21p 4.40p 348347
07/09/2018 4.23p 4.25p 4.01p 4.25p 575321
06/09/2018 4.38p 4.38p 4.20p 4.23p 332306
05/09/2018 4.38p 4.40p 4.35p 4.38p 130026
04/09/2018 4.38p 4.38p 4.35p 4.38p 100000
03/09/2018 4.43p 4.43p 4.35p 4.38p 180766
31/08/2018 4.43p 4.43p 4.43p 4.43p 22598
30/08/2018 4.60p 4.60p 4.35p 4.43p 149059
29/08/2018 4.75p 4.75p 4.40p 4.60p 257178
28/08/2018 4.70p 5.00p 4.55p 4.75p 1149694
24/08/2018 4.70p 4.75p 4.60p 4.70p 71614
23/08/2018 4.58p 4.90p 4.42p 4.70p 588317
22/08/2018 4.53p 4.59p 4.42p 4.58p 78295
21/08/2018 4.38p 4.55p 4.38p 4.53p 107157
20/08/2018 4.48p 4.85p 4.25p 4.38p 840456
17/08/2018 4.48p 4.48p 4.45p 4.48p 60366
16/08/2018 4.48p 4.50p 4.30p 4.48p 389839
15/08/2018 4.15p 4.50p 4.15p 4.48p 763787
14/08/2018 4.15p 4.15p 4.10p 4.15p 35010
13/08/2018 4.18p 4.18p 4.00p 4.15p 471908
10/08/2018 4.33p 4.33p 4.10p 4.18p 533838
09/08/2018 4.45p 4.45p 4.10p 4.33p 188989
08/08/2018 4.60p 4.60p 4.30p 4.45p 225923
07/08/2018 4.60p 4.60p 4.40p 4.60p 316705
06/08/2018 4.63p 4.63p 4.50p 4.60p 104821
03/08/2018 4.68p 4.71p 4.35p 4.63p 273005
02/08/2018 3.95p 4.75p 3.95p 4.68p 1357136
01/08/2018 4.45p 4.45p 3.65p 3.95p 989101
31/07/2018 4.90p 4.92p 4.30p 4.45p 786547
30/07/2018 4.85p 4.90p 4.80p 4.90p 327806
27/07/2018 4.88p 4.88p 4.75p 4.85p 108266

*Close Price adjusted for both dividends and splits