Kore Potash (KP2) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
17/12/2020 0.53p 0.53p 0.51p 0.53p 52787
16/12/2020 0.53p 0.54p 0.51p 0.53p 584778
15/12/2020 0.53p 0.53p 0.50p 0.50p 857216
14/12/2020 0.48p 0.54p 0.45p 0.53p 4188085
11/12/2020 0.60p 0.61p 0.60p 0.60p 147392
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

*Close Price adjusted for both dividends and splits