Kore Potash (KP2) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
06/02/2024 0.60p 0.60p 0.54p 0.60p 790817
05/02/2024 0.60p 0.60p 0.57p 0.60p 1457
02/02/2024 0.60p 0.60p 0.55p 0.60p 630000
01/02/2024 0.60p 0.60p 0.57p 0.60p 100
31/01/2024 0.60p 0.61p 0.60p 0.60p 0
30/01/2024 0.60p 0.61p 0.60p 0.60p 0
29/01/2024 0.60p 0.61p 0.57p 0.60p 85280
26/01/2024 0.60p 0.62p 0.57p 0.60p 738109
25/01/2024 0.60p 0.60p 0.57p 0.60p 382335
24/01/2024 0.60p 0.62p 0.60p 0.60p 892945
23/01/2024 0.60p 0.61p 0.60p 0.60p 0
22/01/2024 0.60p 0.60p 0.57p 0.60p 2845990
19/01/2024 0.60p 0.60p 0.56p 0.60p 678946
18/01/2024 0.60p 0.63p 0.60p 0.60p 1950000
17/01/2024 0.60p 0.60p 0.56p 0.60p 119288
16/01/2024 0.60p 0.60p 0.55p 0.60p 161666
15/01/2024 0.60p 0.62p 0.55p 0.60p 2848159
12/01/2024 0.60p 0.60p 0.55p 0.60p 1057355
11/01/2024 0.60p 0.60p 0.57p 0.60p 534746
10/01/2024 0.60p 0.61p 0.56p 0.60p 192134
09/01/2024 0.60p 0.64p 0.58p 0.60p 37670
08/01/2024 0.60p 0.61p 0.60p 0.60p 0
05/01/2024 0.60p 0.65p 0.60p 0.60p 5610614
04/01/2024 0.60p 0.60p 0.57p 0.60p 52250
03/01/2024 0.60p 0.65p 0.56p 0.60p 2337994
02/01/2024 0.60p 0.60p 0.56p 0.60p 180000
29/12/2023 0.60p 0.65p 0.60p 0.60p 7858173
28/12/2023 0.60p 0.60p 0.58p 0.60p 173883
27/12/2023 0.60p 0.60p 0.58p 0.60p 23813
22/12/2023 0.60p 0.60p 0.60p 0.60p 340000
21/12/2023 0.60p 0.60p 0.60p 0.60p 1003316
20/12/2023 0.60p 0.60p 0.59p 0.60p 250147
19/12/2023 0.60p 0.61p 0.60p 0.60p 0
18/12/2023 0.60p 0.61p 0.60p 0.60p 0
15/12/2023 0.60p 0.60p 0.58p 0.60p 1000000
14/12/2023 0.60p 0.61p 0.60p 0.60p 2856620
13/12/2023 0.60p 0.62p 0.59p 0.60p 1802420
12/12/2023 0.60p 0.63p 0.60p 0.60p 1000000
11/12/2023 0.58p 0.64p 0.58p 0.60p 2790479
08/12/2023 0.55p 0.55p 0.50p 0.55p 557174
07/12/2023 0.53p 0.59p 0.50p 0.55p 4395498
06/12/2023 0.50p 0.50p 0.49p 0.50p 0
05/12/2023 0.50p 0.50p 0.48p 0.50p 500000
04/12/2023 0.50p 0.54p 0.50p 0.50p 925925
01/12/2023 0.50p 0.50p 0.48p 0.50p 258337
30/11/2023 0.50p 0.50p 0.49p 0.50p 0
29/11/2023 0.50p 0.54p 0.50p 0.50p 203692
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

*Close Price adjusted for both dividends and splits