Kore Potash (KP2) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
26/07/2018 4.93p 4.93p 4.65p 4.80p 376911
25/07/2018 4.93p 4.95p 4.92p 4.93p 47421
24/07/2018 4.78p 4.99p 4.78p 4.93p 321469
23/07/2018 5.20p 5.20p 4.78p 4.78p 665013
20/07/2018 5.23p 5.23p 5.15p 5.20p 222355
19/07/2018 5.23p 5.25p 5.20p 5.23p 202573
18/07/2018 5.33p 5.33p 5.20p 5.23p 243077
17/07/2018 5.33p 5.33p 5.30p 5.33p 40443
16/07/2018 5.45p 5.45p 5.30p 5.33p 511567
13/07/2018 5.45p 5.45p 5.40p 5.45p 97546
12/07/2018 5.45p 5.45p 5.40p 5.45p 102623
11/07/2018 5.35p 5.45p 5.33p 5.45p 307224
10/07/2018 5.55p 5.55p 5.10p 5.35p 444712
09/07/2018 6.05p 6.08p 5.50p 5.55p 584911
06/07/2018 5.65p 6.24p 5.65p 5.95p 2458432
05/07/2018 5.33p 5.60p 5.28p 5.55p 746625
04/07/2018 5.45p 5.45p 5.05p 5.33p 827493
03/07/2018 5.55p 5.55p 5.10p 5.45p 110001
02/07/2018 5.80p 5.80p 5.40p 5.55p 143981
29/06/2018 5.85p 5.85p 5.68p 5.68p 52473
28/06/2018 5.73p 5.73p 5.70p 5.73p 841
27/06/2018 5.73p 5.73p 5.55p 5.73p 49207
26/06/2018 5.85p 5.85p 5.65p 5.73p 159575
25/06/2018 5.88p 5.88p 5.66p 5.85p 160669
22/06/2018 5.88p 5.88p 5.75p 5.88p 37952
21/06/2018 5.88p 5.93p 5.52p 5.88p 153183
20/06/2018 6.38p 6.38p 5.75p 5.88p 320662
19/06/2018 6.63p 6.63p 6.00p 6.38p 250059
18/06/2018 6.63p 6.63p 6.50p 6.63p 99285
15/06/2018 6.43p 7.18p 6.43p 6.63p 1200628
14/06/2018 6.50p 6.75p 6.25p 6.43p 1306771
13/06/2018 6.50p 6.50p 6.25p 6.50p 172764
12/06/2018 6.88p 6.88p 6.25p 6.50p 262537
11/06/2018 6.88p 6.90p 6.75p 6.88p 57950
08/06/2018 7.25p 7.25p 6.50p 6.88p 577388
07/06/2018 7.38p 7.38p 7.20p 7.20p 167851
06/06/2018 7.38p 7.50p 7.25p 7.38p 47454
05/06/2018 7.38p 7.38p 7.33p 7.38p 10182
04/06/2018 7.38p 7.38p 7.25p 7.38p 46575
01/06/2018 7.38p 7.50p 7.14p 7.38p 505967
31/05/2018 7.38p 7.38p 7.26p 7.38p 111504
30/05/2018 7.78p 7.78p 7.17p 7.50p 646370
29/05/2018 7.78p 7.78p 7.70p 7.78p 297984
25/05/2018 7.55p 7.85p 7.52p 7.78p 586683
24/05/2018 7.55p 7.59p 7.51p 7.55p 209847
23/05/2018 7.88p 7.88p 7.50p 7.55p 486180
22/05/2018 8.13p 8.15p 7.60p 7.88p 713386
21/05/2018 8.38p 8.40p 8.00p 8.13p 564661
18/05/2018 8.13p 8.85p 8.13p 8.38p 707431
17/05/2018 8.13p 8.19p 8.00p 8.13p 522973
16/05/2018 8.75p 8.75p 7.75p 8.38p 146884
15/05/2018 8.88p 9.00p 8.50p 8.75p 452583
14/05/2018 9.50p 9.50p 8.78p 8.88p 1459681
11/05/2018 8.88p 9.45p 8.88p 9.25p 1568815
10/05/2018 8.75p 9.20p 8.53p 8.88p 776896
09/05/2018 8.63p 8.75p 8.50p 8.75p 169422
08/05/2018 8.63p 8.72p 8.25p 8.38p 293331
04/05/2018 9.13p 9.20p 8.75p 8.75p 223032
03/05/2018 9.38p 9.50p 9.03p 9.13p 487912
02/05/2018 9.25p 10.00p 9.15p 9.38p 613469
01/05/2018 9.13p 9.38p 8.99p 9.25p 420666
30/04/2018 9.75p 9.75p 9.00p 9.00p 132155
27/04/2018 9.90p 9.90p 9.50p 9.63p 198128
26/04/2018 10.13p 10.13p 9.81p 9.90p 164440
25/04/2018 10.15p 10.19p 10.00p 10.13p 132940
24/04/2018 10.25p 10.25p 10.15p 10.15p 73291
23/04/2018 10.28p 10.30p 10.21p 10.25p 31782
20/04/2018 10.75p 10.75p 10.28p 10.28p 29705
19/04/2018 11.00p 11.00p 10.65p 10.75p 20000
18/04/2018 10.75p 11.63p 10.75p 11.00p 125942
17/04/2018 11.25p 11.25p 10.51p 10.75p 166451
16/04/2018 11.50p 11.50p 11.25p 11.25p 9284
13/04/2018 10.60p 11.75p 10.60p 11.50p 198228
12/04/2018 11.50p 11.50p 10.60p 10.60p 28105
11/04/2018 11.75p 11.75p 10.10p 11.50p 92633
10/04/2018 13.00p 13.00p 12.00p 12.25p 175227
09/04/2018 14.00p 14.30p 13.00p 14.25p 93385
06/04/2018 15.50p 15.50p 11.00p 14.00p 208265
05/04/2018 10.50p 25.51p 10.50p 16.00p 342832
04/04/2018 10.50p 10.90p 10.50p 10.50p 3843
03/04/2018 10.50p 11.00p 10.50p 10.50p 1010
29/03/2018 10.50p 11.00p 10.50p 10.50p 9037

*Close Price adjusted for both dividends and splits