Kodal Minerals (KOD) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Kodal Minerals

Date Open High Low Close* Volume
26/11/2014 0.28p 0.28p 0.28p 0.28p 197218
25/11/2014 0.27p 0.29p 0.25p 0.28p 817827
24/11/2014 0.24p 0.27p 0.24p 0.27p 1697621
21/11/2014 0.24p 0.25p 0.24p 0.24p 1577264
20/11/2014 0.25p 0.25p 0.23p 0.24p 819601
19/11/2014 0.28p 0.28p 0.23p 0.25p 617969
18/11/2014 0.24p 0.25p 0.23p 0.24p 775011
17/11/2014 0.24p 0.24p 0.23p 0.24p 1807808
14/11/2014 0.22p 0.25p 0.22p 0.24p 1219909
13/11/2014 0.26p 0.26p 0.22p 0.25p 1572093
12/11/2014 0.26p 0.26p 0.26p 0.26p 0
11/11/2014 0.26p 0.26p 0.23p 0.26p 4000000
10/11/2014 0.27p 0.27p 0.23p 0.26p 324395
07/11/2014 0.27p 0.27p 0.25p 0.27p 741591
06/11/2014 0.27p 0.27p 0.25p 0.27p 861445
05/11/2014 0.29p 0.29p 0.25p 0.27p 1559577
04/11/2014 0.30p 0.30p 0.26p 0.29p 3947891
03/11/2014 0.33p 0.40p 0.28p 0.30p 22227118
31/10/2014 0.28p 0.28p 0.25p 0.28p 574137
30/10/2014 0.28p 0.28p 0.25p 0.28p 250000
29/10/2014 0.28p 0.28p 0.25p 0.28p 100297
28/10/2014 0.28p 0.28p 0.26p 0.28p 300557
27/10/2014 0.28p 0.28p 0.28p 0.28p 0
24/10/2014 0.28p 0.30p 0.22p 0.28p 4063042
23/10/2014 0.29p 0.29p 0.25p 0.28p 744019
22/10/2014 0.28p 0.30p 0.28p 0.29p 757272
21/10/2014 0.28p 0.28p 0.25p 0.28p 2952635
20/10/2014 0.28p 0.28p 0.25p 0.28p 1005308
17/10/2014 0.28p 0.28p 0.28p 0.28p 0
16/10/2014 0.28p 0.28p 0.25p 0.28p 1887213
15/10/2014 0.29p 0.29p 0.25p 0.28p 848458
14/10/2014 0.31p 0.31p 0.27p 0.29p 1543878
13/10/2014 0.32p 0.32p 0.29p 0.31p 5163680
10/10/2014 0.34p 0.37p 0.30p 0.31p 9090312
09/10/2014 0.39p 0.49p 0.33p 0.34p 31633600
08/10/2014 0.39p 0.39p 0.37p 0.39p 557834
07/10/2014 0.43p 0.43p 0.37p 0.39p 5995099
06/10/2014 0.43p 0.43p 0.41p 0.43p 228401
03/10/2014 0.43p 0.44p 0.41p 0.43p 1306861
02/10/2014 0.39p 0.46p 0.35p 0.43p 32484400
01/10/2014 0.40p 0.45p 0.35p 0.43p 5424952
30/09/2014 0.40p 0.43p 0.35p 0.38p 6928236
29/09/2014 0.42p 0.70p 0.34p 0.38p 70581008
26/09/2014 0.33p 0.34p 0.32p 0.33p 3060313
25/09/2014 0.33p 0.33p 0.33p 0.33p 50000
24/09/2014 0.33p 0.33p 0.32p 0.33p 49181
23/09/2014 0.33p 0.33p 0.32p 0.33p 693267
22/09/2014 0.33p 0.33p 0.32p 0.33p 125448
19/09/2014 0.33p 0.33p 0.33p 0.33p 0
18/09/2014 0.33p 0.33p 0.33p 0.33p 0
17/09/2014 0.33p 0.33p 0.33p 0.33p 316
16/09/2014 0.33p 0.33p 0.32p 0.33p 234298
15/09/2014 0.33p 0.34p 0.33p 0.33p 1467957
12/09/2014 0.33p 0.33p 0.33p 0.33p 2486453
11/09/2014 0.34p 0.34p 0.32p 0.33p 553074
10/09/2014 0.35p 0.35p 0.32p 0.34p 1547614
09/09/2014 0.35p 0.35p 0.35p 0.35p 0
08/09/2014 0.35p 0.35p 0.33p 0.35p 325848
05/09/2014 0.35p 0.37p 0.33p 0.35p 2508757
04/09/2014 0.34p 0.35p 0.33p 0.35p 3878555
03/09/2014 0.36p 0.36p 0.32p 0.34p 1703711
02/09/2014 0.36p 0.36p 0.34p 0.36p 528453
01/09/2014 0.35p 0.36p 0.35p 0.36p 396532
29/08/2014 0.35p 0.35p 0.35p 0.35p 0
28/08/2014 0.36p 0.36p 0.32p 0.35p 500000
27/08/2014 0.36p 0.36p 0.34p 0.36p 215995
26/08/2014 0.36p 0.38p 0.34p 0.36p 284934
22/08/2014 0.36p 0.38p 0.34p 0.36p 70947
21/08/2014 0.35p 0.38p 0.35p 0.36p 547389
20/08/2014 0.34p 0.35p 0.34p 0.35p 913456
19/08/2014 0.38p 0.38p 0.33p 0.34p 494318
18/08/2014 0.38p 0.39p 0.35p 0.38p 336149
15/08/2014 0.38p 0.39p 0.35p 0.38p 258945
14/08/2014 0.38p 0.40p 0.35p 0.38p 541279
13/08/2014 0.37p 0.38p 0.37p 0.38p 100000
12/08/2014 0.37p 0.37p 0.37p 0.37p 0
11/08/2014 0.37p 0.37p 0.37p 0.37p 0
08/08/2014 0.37p 0.37p 0.37p 0.37p 0
07/08/2014 0.37p 0.37p 0.35p 0.37p 67070
06/08/2014 0.37p 0.37p 0.35p 0.37p 56135
05/08/2014 0.39p 0.39p 0.36p 0.37p 278500
04/08/2014 0.39p 0.39p 0.37p 0.39p 1168453
01/08/2014 0.39p 0.39p 0.37p 0.39p 2687933
31/07/2014 0.39p 0.39p 0.38p 0.39p 0
30/07/2014 0.39p 0.39p 0.38p 0.39p 0
29/07/2014 0.39p 0.39p 0.38p 0.39p 50578
28/07/2014 0.39p 0.40p 0.38p 0.39p 0
25/07/2014 0.40p 0.40p 0.38p 0.39p 756986
24/07/2014 0.41p 0.41p 0.39p 0.40p 1529245
23/07/2014 0.41p 0.42p 0.40p 0.41p 600000
22/07/2014 0.44p 0.44p 0.41p 0.42p 1234118
21/07/2014 0.44p 0.44p 0.41p 0.44p 1845733
18/07/2014 0.41p 0.42p 0.41p 0.41p 0
17/07/2014 0.41p 0.42p 0.41p 0.41p 0
16/07/2014 0.41p 0.42p 0.41p 0.41p 1104630
15/07/2014 0.40p 0.41p 0.39p 0.41p 1007968
14/07/2014 0.40p 0.40p 0.39p 0.40p 138000
11/07/2014 0.40p 0.40p 0.39p 0.40p 63560
10/07/2014 0.43p 0.43p 0.35p 0.40p 1745998
09/07/2014 0.43p 0.44p 0.41p 0.43p 0
08/07/2014 0.44p 0.44p 0.41p 0.43p 132448
07/07/2014 0.44p 0.44p 0.42p 0.44p 183543
04/07/2014 0.44p 0.44p 0.42p 0.44p 102498
03/07/2014 0.44p 0.44p 0.42p 0.44p 130347
02/07/2014 0.44p 0.44p 0.42p 0.44p 20000
01/07/2014 0.44p 0.44p 0.42p 0.44p 7462
30/06/2014 0.44p 0.44p 0.42p 0.44p 4000
27/06/2014 0.44p 0.44p 0.42p 0.44p 107588
26/06/2014 0.44p 0.44p 0.42p 0.44p 223095
25/06/2014 0.44p 0.44p 0.43p 0.44p 54600
24/06/2014 0.44p 0.44p 0.42p 0.44p 0
23/06/2014 0.44p 0.44p 0.42p 0.44p 172545
20/06/2014 0.42p 0.44p 0.42p 0.44p 1365166
19/06/2014 0.42p 0.42p 0.42p 0.42p 326564
18/06/2014 0.41p 0.42p 0.41p 0.42p 237549
17/06/2014 0.44p 0.44p 0.41p 0.41p 804379
16/06/2014 0.45p 0.45p 0.41p 0.44p 744960
13/06/2014 0.40p 0.47p 0.40p 0.45p 6538280
12/06/2014 0.41p 0.42p 0.39p 0.40p 2550000
11/06/2014 0.42p 0.42p 0.36p 0.42p 828778
10/06/2014 0.42p 0.42p 0.40p 0.42p 0
09/06/2014 0.42p 0.42p 0.40p 0.42p 789727
06/06/2014 0.42p 0.42p 0.40p 0.42p 50000
05/06/2014 0.42p 0.42p 0.40p 0.42p 84317
04/06/2014 0.42p 0.42p 0.39p 0.42p 1045779
03/06/2014 0.39p 0.39p 0.35p 0.39p 1650398
02/06/2014 0.42p 0.42p 0.37p 0.39p 956826
30/05/2014 0.43p 0.43p 0.42p 0.42p 582901
29/05/2014 0.46p 0.46p 0.42p 0.43p 978690
28/05/2014 0.49p 0.49p 0.42p 0.46p 1038602
27/05/2014 0.49p 0.49p 0.48p 0.49p 100000
23/05/2014 0.49p 0.49p 0.47p 0.49p 609855
22/05/2014 0.49p 0.49p 0.48p 0.49p 232122
21/05/2014 0.49p 0.49p 0.47p 0.49p 658030
20/05/2014 0.49p 0.49p 0.46p 0.49p 1831321
19/05/2014 0.53p 0.53p 0.49p 0.49p 751498
16/05/2014 0.56p 0.56p 0.52p 0.53p 1331558
15/05/2014 0.56p 0.56p 0.55p 0.56p 208291
14/05/2014 0.56p 0.56p 0.55p 0.56p 94311
13/05/2014 0.56p 0.56p 0.55p 0.56p 169621
12/05/2014 0.56p 0.56p 0.55p 0.56p 79406
09/05/2014 0.56p 0.56p 0.55p 0.56p 0
08/05/2014 0.56p 0.56p 0.55p 0.56p 243609
07/05/2014 0.56p 0.56p 0.56p 0.56p 50535
06/05/2014 0.60p 0.60p 0.55p 0.56p 609600
02/05/2014 0.60p 0.60p 0.55p 0.60p 5089623
01/05/2014 0.60p 0.60p 0.59p 0.60p 139077
30/04/2014 0.61p 0.61p 0.58p 0.60p 769002
29/04/2014 0.61p 0.61p 0.58p 0.61p 1423705
28/04/2014 0.61p 0.61p 0.58p 0.61p 802217
25/04/2014 0.62p 0.62p 0.59p 0.61p 697155
24/04/2014 0.65p 0.65p 0.59p 0.62p 1895717
23/04/2014 0.65p 0.66p 0.63p 0.65p 466728
22/04/2014 0.62p 0.67p 0.62p 0.65p 3502931
17/04/2014 0.59p 0.62p 0.58p 0.62p 3000079
16/04/2014 0.59p 0.59p 0.58p 0.59p 33688
15/04/2014 0.59p 0.59p 0.58p 0.59p 143055
14/04/2014 0.59p 0.59p 0.58p 0.59p 68750
11/04/2014 0.59p 0.59p 0.58p 0.59p 195052
10/04/2014 0.59p 0.60p 0.58p 0.59p 131352
09/04/2014 0.60p 0.60p 0.56p 0.59p 579821
08/04/2014 0.62p 0.63p 0.57p 0.60p 3353428
07/04/2014 0.63p 0.63p 0.55p 0.63p 176565
04/04/2014 0.63p 0.63p 0.60p 0.63p 768750
03/04/2014 0.64p 0.64p 0.60p 0.63p 1380361
02/04/2014 0.67p 0.67p 0.62p 0.64p 837788
01/04/2014 0.72p 0.73p 0.63p 0.67p 3172188
31/03/2014 0.74p 0.74p 0.67p 0.68p 5425307
28/03/2014 0.74p 0.74p 0.73p 0.74p 57823
27/03/2014 0.77p 0.77p 0.73p 0.74p 1396233
26/03/2014 0.79p 0.79p 0.78p 0.78p 321415
25/03/2014 0.79p 0.79p 0.78p 0.79p 2049685
24/03/2014 0.82p 0.82p 0.78p 0.79p 1114423
21/03/2014 0.83p 0.83p 0.80p 0.82p 456708
20/03/2014 0.83p 0.83p 0.81p 0.83p 358615
19/03/2014 0.82p 0.83p 0.81p 0.83p 4787065
18/03/2014 0.84p 0.84p 0.80p 0.82p 1509661
17/03/2014 0.82p 0.85p 0.80p 0.84p 2535848
14/03/2014 0.81p 0.83p 0.80p 0.82p 2589863
13/03/2014 0.85p 0.86p 0.81p 0.81p 2094316
12/03/2014 0.86p 0.86p 0.80p 0.85p 407238
11/03/2014 0.89p 0.89p 0.84p 0.86p 847606
10/03/2014 0.91p 0.91p 0.87p 0.89p 629021
07/03/2014 0.88p 0.92p 0.85p 0.91p 2477838
06/03/2014 0.89p 0.89p 0.86p 0.88p 1667412
05/03/2014 0.86p 0.90p 0.86p 0.89p 2744415
04/03/2014 0.91p 0.91p 0.83p 0.86p 3169002
03/03/2014 0.92p 0.92p 0.87p 0.91p 1422783
28/02/2014 0.92p 0.92p 0.89p 0.92p 575547
27/02/2014 0.92p 0.93p 0.89p 0.92p 528756
26/02/2014 0.89p 0.92p 0.85p 0.92p 6783308
25/02/2014 0.91p 0.91p 0.88p 0.89p 1395299
24/02/2014 0.94p 0.95p 0.90p 0.91p 2067722
21/02/2014 0.97p 0.97p 0.88p 0.94p 955481
20/02/2014 0.98p 0.98p 0.86p 0.97p 3631033
19/02/2014 1.04p 1.04p 0.95p 0.98p 1611972
18/02/2014 1.06p 1.06p 0.95p 1.04p 3558265
17/02/2014 0.88p 1.10p 0.86p 1.06p 10390446
14/02/2014 0.88p 0.88p 0.86p 0.88p 743901
13/02/2014 0.92p 0.93p 0.83p 0.88p 1284975

*Close Price adjusted for both dividends and splits