Kore Potash (KP2) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
24/02/2020 1.30p 1.30p 1.24p 1.30p 79284
21/02/2020 1.30p 1.30p 1.20p 1.30p 142326
20/02/2020 1.30p 1.30p 1.25p 1.30p 150000
19/02/2020 1.30p 1.30p 1.24p 1.30p 200000
18/02/2020 1.28p 1.28p 1.20p 1.24p 614312
17/02/2020 1.18p 1.28p 1.16p 1.28p 864439
14/02/2020 1.18p 1.20p 1.15p 1.18p 168876
13/02/2020 1.18p 1.20p 1.15p 1.18p 1596311
12/02/2020 1.18p 1.20p 1.15p 1.18p 946002
11/02/2020 1.18p 1.20p 1.18p 1.18p 412134
10/02/2020 1.18p 1.20p 1.15p 1.18p 63874
07/02/2020 1.18p 1.20p 1.18p 1.20p 1171468
06/02/2020 1.18p 1.18p 1.15p 1.18p 117173
05/02/2020 1.18p 1.18p 1.15p 1.18p 7714
04/02/2020 1.18p 1.18p 1.15p 1.18p 37213
03/02/2020 1.15p 1.20p 1.15p 1.18p 3500
31/01/2020 1.15p 1.17p 1.15p 1.15p 20000
30/01/2020 1.13p 1.15p 1.13p 1.15p 0
29/01/2020 1.13p 1.13p 1.11p 1.13p 387500
28/01/2020 1.13p 1.13p 1.11p 1.13p 29188
27/01/2020 1.13p 1.14p 1.13p 1.13p 14182
24/01/2020 1.13p 1.15p 1.11p 1.13p 206729
23/01/2020 1.13p 1.13p 1.11p 1.13p 5144
22/01/2020 1.13p 1.15p 1.11p 1.13p 34245
21/01/2020 1.13p 1.15p 1.11p 1.13p 293081
20/01/2020 1.13p 1.15p 1.10p 1.13p 1794848
17/01/2020 1.13p 1.13p 1.10p 1.11p 599000
16/01/2020 1.13p 1.13p 1.10p 1.10p 526000
15/01/2020 1.13p 1.13p 1.13p 1.13p 204953
14/01/2020 1.13p 1.13p 1.13p 1.13p 20961
13/01/2020 1.13p 1.13p 1.10p 1.13p 4000
10/01/2020 1.13p 1.13p 1.13p 1.13p 224000
09/01/2020 1.15p 1.15p 1.10p 1.10p 625000
08/01/2020 1.15p 1.15p 1.10p 1.15p 287546
07/01/2020 1.15p 1.15p 1.15p 1.15p 0
06/01/2020 1.15p 1.15p 1.10p 1.15p 11428
03/01/2020 1.15p 1.15p 1.10p 1.15p 302899
02/01/2020 1.15p 1.15p 1.10p 1.15p 8236
31/12/2019 1.15p 1.15p 1.15p 1.15p 0
30/12/2019 1.10p 1.15p 1.10p 1.15p 0
27/12/2019 1.15p 1.15p 1.15p 1.15p 0
24/12/2019 1.15p 1.16p 1.15p 1.15p 8236
23/12/2019 1.15p 1.16p 1.08p 1.15p 51407
20/12/2019 1.15p 1.18p 1.15p 1.15p 0
19/12/2019 1.18p 1.18p 1.17p 1.18p 25000
18/12/2019 1.18p 1.18p 1.18p 1.18p 0
17/12/2019 1.18p 1.18p 1.08p 1.18p 459186
16/12/2019 1.20p 1.20p 1.15p 1.18p 634545
13/12/2019 1.18p 1.20p 1.15p 1.20p 8392
12/12/2019 1.20p 1.20p 1.19p 1.20p 100000
11/12/2019 1.20p 1.20p 1.15p 1.20p 3594
10/12/2019 1.20p 1.20p 1.20p 1.20p 0
09/12/2019 1.20p 1.20p 1.20p 1.20p 10005
06/12/2019 1.23p 1.23p 1.20p 1.20p 50000
05/12/2019 1.23p 1.23p 1.20p 1.23p 4844386
04/12/2019 1.23p 1.23p 1.23p 1.23p 0
03/12/2019 1.23p 1.23p 1.20p 1.23p 10213
02/12/2019 1.28p 1.28p 1.22p 1.23p 523500
29/11/2019 1.28p 1.28p 1.28p 1.28p 0
28/11/2019 1.28p 1.28p 1.20p 1.28p 600000
27/11/2019 1.28p 1.28p 1.28p 1.28p 0
26/11/2019 1.28p 1.28p 1.28p 1.28p 0
25/11/2019 1.28p 1.28p 1.28p 1.28p 0
22/11/2019 1.28p 1.28p 1.28p 1.28p 0
21/11/2019 1.28p 1.28p 1.28p 1.28p 0
20/11/2019 1.28p 1.28p 1.28p 1.28p 0
19/11/2019 1.28p 1.28p 1.28p 1.28p 0
18/11/2019 1.28p 1.28p 1.28p 1.28p 0
15/11/2019 1.28p 1.28p 1.24p 1.28p 9063
14/11/2019 1.28p 1.28p 1.24p 1.28p 282695
13/11/2019 1.28p 1.28p 1.28p 1.28p 0
12/11/2019 1.28p 1.28p 1.28p 1.28p 0
11/11/2019 1.28p 1.28p 1.28p 1.28p 0
08/11/2019 1.28p 1.28p 1.27p 1.28p 100000
07/11/2019 1.33p 1.33p 1.25p 1.28p 146314
06/11/2019 1.33p 1.33p 1.30p 1.33p 87306
05/11/2019 1.35p 1.35p 1.33p 1.33p 0
04/11/2019 1.35p 1.35p 1.35p 1.35p 0
01/11/2019 1.35p 1.35p 1.35p 1.35p 0
31/10/2019 1.35p 1.35p 1.30p 1.35p 14541
30/10/2019 1.38p 1.38p 1.30p 1.35p 527843
29/10/2019 1.38p 1.40p 1.35p 1.40p 599995
28/10/2019 1.38p 1.38p 1.38p 1.38p 0
25/10/2019 1.38p 1.38p 1.35p 1.38p 820005
24/10/2019 1.38p 1.38p 1.35p 1.38p 695000
23/10/2019 1.35p 1.39p 1.35p 1.39p 1018903
22/10/2019 1.35p 1.39p 1.31p 1.35p 200999
21/10/2019 1.35p 1.35p 1.30p 1.35p 397431
18/10/2019 1.35p 1.35p 1.30p 1.35p 639020
17/10/2019 1.28p 1.36p 1.28p 1.35p 250000
16/10/2019 1.28p 1.30p 1.28p 1.28p 1298350
15/10/2019 1.35p 1.35p 1.20p 1.28p 117073
14/10/2019 1.35p 1.35p 1.35p 1.35p 0
11/10/2019 1.35p 1.35p 1.30p 1.35p 53502
10/10/2019 1.35p 1.35p 1.30p 1.35p 28101
09/10/2019 1.35p 1.35p 1.35p 1.35p 0
08/10/2019 1.33p 1.37p 1.25p 1.35p 563365
07/10/2019 1.25p 1.33p 1.25p 1.33p 300000
04/10/2019 1.25p 1.29p 1.20p 1.29p 304234
03/10/2019 1.23p 1.25p 1.23p 1.25p 4000
02/10/2019 1.18p 1.26p 1.16p 1.23p 286824
01/10/2019 1.18p 1.18p 1.11p 1.18p 5774498
30/09/2019 1.13p 1.18p 1.10p 1.18p 1162936
27/09/2019 1.15p 1.15p 1.10p 1.13p 20000
26/09/2019 1.15p 1.15p 1.05p 1.15p 279479
25/09/2019 1.18p 1.18p 1.10p 1.15p 112303
24/09/2019 1.18p 1.18p 1.18p 1.18p 0
23/09/2019 1.18p 1.18p 1.16p 1.18p 16970
20/09/2019 1.18p 1.18p 1.11p 1.18p 446000
19/09/2019 1.18p 1.18p 1.18p 1.18p 1445000
18/09/2019 1.18p 1.18p 1.15p 1.18p 8473
17/09/2019 1.18p 1.18p 1.15p 1.18p 229540
16/09/2019 1.18p 1.20p 1.16p 1.18p 1151164
13/09/2019 1.18p 1.20p 1.17p 1.18p 431019
12/09/2019 1.43p 1.43p 1.19p 1.19p 12345122
11/09/2019 1.43p 1.43p 1.40p 1.43p 89915
10/09/2019 1.43p 1.43p 1.40p 1.43p 70000
09/09/2019 1.45p 1.45p 1.40p 1.45p 987081
06/09/2019 1.45p 1.45p 1.45p 1.45p 0
05/09/2019 1.45p 1.45p 1.40p 1.45p 21775
04/09/2019 1.45p 1.45p 1.40p 1.45p 617071
03/09/2019 1.45p 1.49p 1.40p 1.45p 262022
02/09/2019 1.43p 1.48p 1.36p 1.45p 715726
30/08/2019 1.38p 1.43p 1.38p 1.43p 276202
29/08/2019 1.38p 1.39p 1.38p 1.38p 14000
28/08/2019 1.38p 1.38p 1.35p 1.38p 29564
27/08/2019 1.43p 1.43p 1.25p 1.38p 117832
23/08/2019 1.45p 1.45p 1.35p 1.43p 544000
22/08/2019 1.48p 1.48p 1.40p 1.45p 50000
21/08/2019 1.48p 1.48p 1.44p 1.48p 33931
20/08/2019 1.50p 1.50p 1.48p 1.48p 0
19/08/2019 1.50p 1.50p 1.40p 1.50p 593000
16/08/2019 1.50p 1.50p 1.35p 1.50p 72072
15/08/2019 1.50p 1.50p 1.50p 1.50p 0
14/08/2019 1.50p 1.50p 1.38p 1.50p 95698
13/08/2019 1.55p 1.55p 1.40p 1.50p 165000
12/08/2019 1.55p 1.55p 1.45p 1.55p 66178
09/08/2019 1.55p 1.55p 1.52p 1.55p 2490
08/08/2019 1.55p 1.55p 1.50p 1.55p 120500

*Close Price adjusted for both dividends and splits