Kore Potash (KP2) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
04/01/2022 0.88p 1.00p 0.86p 0.98p 1138909
03/01/2022 0.85p 0.90p 0.85p 0.88p 978821
31/12/2021 0.85p 0.90p 0.85p 0.88p 978821
30/12/2021 0.83p 0.85p 0.75p 0.85p 3161190
29/12/2021 0.83p 0.83p 0.80p 0.83p 511945
28/12/2021 0.85p 0.85p 0.75p 0.83p 3529346
27/12/2021 0.85p 0.85p 0.75p 0.83p 3529346
24/12/2021 0.85p 0.85p 0.75p 0.83p 3529346
23/12/2021 0.85p 0.85p 0.80p 0.85p 796181
22/12/2021 0.85p 0.87p 0.80p 0.85p 625449
21/12/2021 0.85p 0.88p 0.80p 0.85p 181763
20/12/2021 0.93p 0.93p 0.75p 0.85p 2750000
17/12/2021 0.93p 0.93p 0.90p 0.93p 119057
16/12/2021 0.93p 0.93p 0.90p 0.93p 66617
15/12/2021 0.93p 0.93p 0.83p 0.93p 497539
14/12/2021 0.93p 0.93p 0.90p 0.93p 310000
13/12/2021 0.98p 0.98p 0.85p 0.93p 3521562
10/12/2021 0.98p 0.98p 0.90p 0.98p 205886
09/12/2021 0.98p 0.98p 0.86p 0.98p 1243026
08/12/2021 0.98p 0.98p 0.98p 0.98p 0
07/12/2021 0.98p 1.05p 0.92p 0.98p 523349
06/12/2021 0.95p 0.98p 0.95p 0.98p 35236
03/12/2021 0.95p 0.95p 0.94p 0.95p 347013
02/12/2021 0.95p 0.95p 0.90p 0.95p 76880
01/12/2021 0.98p 0.98p 0.90p 0.95p 1729940
30/11/2021 0.98p 0.98p 0.95p 0.98p 25000
29/11/2021 0.98p 0.98p 0.95p 0.98p 243540
26/11/2021 0.98p 1.00p 0.92p 0.98p 1392527
25/11/2021 1.03p 1.03p 1.00p 1.00p 145616
24/11/2021 1.08p 1.08p 1.00p 1.03p 1102449
23/11/2021 1.08p 1.08p 1.05p 1.08p 609207
22/11/2021 1.08p 1.10p 1.00p 1.08p 635633
19/11/2021 1.13p 1.15p 1.08p 1.08p 250434
18/11/2021 1.13p 1.13p 1.10p 1.13p 1054127
17/11/2021 1.13p 1.13p 1.10p 1.13p 806983
16/11/2021 1.13p 1.13p 1.10p 1.13p 929388
15/11/2021 1.13p 1.14p 1.08p 1.13p 2313702
12/11/2021 1.15p 1.19p 1.08p 1.13p 2061955
11/11/2021 1.18p 1.20p 1.11p 1.18p 1178256
10/11/2021 1.15p 1.22p 1.10p 1.18p 6044189
09/11/2021 1.15p 1.20p 1.10p 1.15p 2024214
08/11/2021 1.15p 1.15p 1.10p 1.15p 1220352
05/11/2021 1.08p 1.14p 1.07p 1.10p 4249562
04/11/2021 1.08p 1.15p 1.06p 1.08p 2050838
03/11/2021 1.08p 1.13p 1.05p 1.08p 4153769
02/11/2021 1.08p 1.10p 1.05p 1.08p 1748570
01/11/2021 1.08p 1.10p 1.05p 1.08p 3770283
29/10/2021 1.13p 1.14p 1.05p 1.08p 1415163
28/10/2021 1.15p 1.15p 1.10p 1.13p 2608666
27/10/2021 1.15p 1.19p 1.11p 1.15p 3980433
26/10/2021 1.18p 1.19p 1.14p 1.15p 4153534
25/10/2021 1.20p 1.20p 1.15p 1.19p 6544851
22/10/2021 1.15p 1.15p 1.10p 1.15p 2379205
21/10/2021 1.15p 1.15p 1.09p 1.15p 756098
20/10/2021 1.15p 1.15p 1.10p 1.15p 2171352
19/10/2021 1.13p 1.15p 1.11p 1.13p 3975947
18/10/2021 1.15p 1.15p 1.10p 1.13p 663825
15/10/2021 1.15p 1.15p 1.09p 1.15p 4388067
14/10/2021 1.15p 1.19p 1.10p 1.15p 2329371
13/10/2021 1.13p 1.13p 1.07p 1.13p 816927
12/10/2021 1.08p 1.15p 1.06p 1.13p 2076916
11/10/2021 1.03p 1.10p 1.02p 1.08p 3643862
08/10/2021 1.03p 1.05p 1.00p 1.03p 965999
07/10/2021 1.03p 1.03p 1.00p 1.03p 3547050
06/10/2021 1.03p 1.03p 1.00p 1.03p 1876704
05/10/2021 1.13p 1.13p 1.03p 1.03p 3065398
04/10/2021 1.13p 1.15p 1.11p 1.13p 4794772
01/10/2021 1.13p 1.20p 1.10p 1.13p 5791433
30/09/2021 1.05p 1.15p 1.03p 1.13p 4270125
29/09/2021 1.05p 1.10p 1.03p 1.05p 1009032
28/09/2021 1.05p 1.05p 1.03p 1.03p 556633
27/09/2021 1.00p 1.10p 1.00p 1.05p 3253692
24/09/2021 1.00p 1.05p 0.98p 1.00p 1335903
23/09/2021 1.00p 1.05p 0.95p 1.00p 2798753
22/09/2021 0.98p 1.00p 0.95p 0.98p 733628
21/09/2021 1.03p 1.03p 0.95p 0.98p 3681024
20/09/2021 1.05p 1.05p 1.00p 1.03p 3488800
17/09/2021 1.13p 1.13p 1.10p 1.13p 39378
16/09/2021 1.13p 1.13p 1.10p 1.13p 2099824
15/09/2021 1.13p 1.14p 1.10p 1.13p 2635385
14/09/2021 1.08p 1.15p 1.06p 1.13p 5513510
13/09/2021 1.03p 1.15p 1.01p 1.08p 3160982
10/09/2021 1.03p 1.04p 1.00p 1.03p 994959
09/09/2021 1.05p 1.05p 1.00p 1.03p 834616
08/09/2021 1.08p 1.08p 1.00p 1.05p 4100167
07/09/2021 1.15p 1.15p 1.06p 1.08p 3111411
06/09/2021 1.00p 1.03p 0.96p 1.00p 2823381
03/09/2021 1.03p 1.03p 1.00p 1.00p 1640457
02/09/2021 1.08p 1.10p 0.95p 1.03p 5725252
01/09/2021 1.00p 1.15p 1.00p 1.13p 7513330
31/08/2021 0.88p 1.00p 0.88p 0.98p 5409329
30/08/2021 0.83p 0.95p 0.83p 0.88p 7878685
27/08/2021 0.83p 0.95p 0.83p 0.88p 5625172
26/08/2021 0.83p 0.85p 0.76p 0.83p 4642075
25/08/2021 0.73p 0.85p 0.73p 0.83p 4431312
24/08/2021 0.70p 0.74p 0.68p 0.73p 1249526
23/08/2021 0.68p 0.68p 0.68p 0.68p 90909
20/08/2021 0.68p 0.69p 0.68p 0.68p 604801
19/08/2021 0.72p 0.72p 0.65p 0.68p 7794809
18/08/2021 0.72p 0.72p 0.70p 0.72p 335230
17/08/2021 0.72p 0.72p 0.71p 0.72p 1078804
16/08/2021 0.73p 0.75p 0.70p 0.72p 1045929
13/08/2021 0.73p 0.73p 0.73p 0.73p 518437
12/08/2021 0.73p 0.73p 0.71p 0.73p 1095020
11/08/2021 0.73p 0.73p 0.70p 0.73p 1192307
10/08/2021 0.73p 0.73p 0.71p 0.73p 1001672
09/08/2021 0.73p 0.73p 0.70p 0.73p 2873897
06/08/2021 0.73p 0.75p 0.71p 0.73p 2132893
05/08/2021 0.73p 0.73p 0.71p 0.73p 174205
04/08/2021 0.73p 0.74p 0.73p 0.73p 200000
03/08/2021 0.73p 0.73p 0.71p 0.73p 440000
02/08/2021 0.73p 0.73p 0.70p 0.71p 586612
30/07/2021 0.73p 0.73p 0.70p 0.73p 875679
29/07/2021 0.73p 0.75p 0.70p 0.73p 1615009
28/07/2021 0.73p 0.75p 0.70p 0.71p 5385265
27/07/2021 0.73p 0.75p 0.71p 0.73p 2066656
26/07/2021 0.73p 0.73p 0.72p 0.73p 1672883
23/07/2021 0.73p 0.74p 0.70p 0.73p 3070414
22/07/2021 0.73p 0.75p 0.70p 0.73p 1588061
21/07/2021 0.78p 0.78p 0.70p 0.73p 4939597
20/07/2021 0.83p 0.83p 0.72p 0.80p 1189073
19/07/2021 0.83p 0.83p 0.80p 0.83p 879031
16/07/2021 0.83p 0.83p 0.80p 0.83p 689536
15/07/2021 0.83p 0.83p 0.80p 0.83p 475807
14/07/2021 0.83p 0.85p 0.80p 0.80p 1102773
13/07/2021 0.83p 0.85p 0.81p 0.83p 1417427
12/07/2021 0.83p 0.83p 0.81p 0.83p 840981
09/07/2021 0.83p 0.83p 0.81p 0.83p 649713
08/07/2021 0.83p 0.85p 0.80p 0.83p 2187808
07/07/2021 0.83p 0.84p 0.81p 0.83p 8567216
06/07/2021 0.83p 0.85p 0.81p 0.83p 3489315
05/07/2021 0.83p 0.83p 0.80p 0.82p 10680468
02/07/2021 0.83p 0.83p 0.80p 0.80p 6958171
01/07/2021 0.83p 0.83p 0.82p 0.83p 1214
30/06/2021 0.83p 0.84p 0.80p 0.83p 163860
29/06/2021 0.83p 0.83p 0.80p 0.83p 1425649
28/06/2021 0.83p 0.83p 0.80p 0.83p 572575
25/06/2021 0.83p 0.83p 0.81p 0.83p 4131749
24/06/2021 0.83p 0.84p 0.80p 0.83p 1371638
23/06/2021 0.83p 0.84p 0.80p 0.83p 429203
22/06/2021 0.83p 0.84p 0.80p 0.83p 470599
21/06/2021 0.85p 0.85p 0.80p 0.83p 1189714
18/06/2021 0.88p 0.88p 0.85p 0.88p 1096661
17/06/2021 0.88p 0.88p 0.85p 0.88p 498543
16/06/2021 0.88p 0.88p 0.85p 0.88p 1208743
15/06/2021 0.88p 0.90p 0.81p 0.88p 2871521
14/06/2021 0.88p 0.90p 0.88p 0.88p 298055
11/06/2021 0.88p 0.90p 0.85p 0.88p 2249621
10/06/2021 0.88p 0.88p 0.85p 0.88p 761464
09/06/2021 0.88p 0.90p 0.88p 0.88p 710456
08/06/2021 0.88p 0.90p 0.87p 0.88p 5739815
07/06/2021 0.88p 0.90p 0.87p 0.88p 2486037
04/06/2021 0.88p 0.90p 0.87p 0.88p 2361747
03/06/2021 0.93p 0.93p 0.85p 0.90p 6341538
02/06/2021 0.93p 0.95p 0.90p 0.90p 3422779
01/06/2021 0.93p 0.95p 0.90p 0.93p 5609362
31/05/2021 0.93p 0.95p 0.90p 0.93p 7820833
28/05/2021 0.93p 0.95p 0.90p 0.93p 4820833
27/05/2021 1.03p 1.03p 0.85p 0.94p 21702740
26/05/2021 1.08p 1.09p 1.01p 1.03p 1684235
25/05/2021 1.08p 1.10p 1.02p 1.08p 2061481
24/05/2021 1.08p 1.09p 1.05p 1.08p 1552244
21/05/2021 1.08p 1.08p 1.05p 1.08p 2159036
20/05/2021 1.08p 1.10p 1.05p 1.08p 4043363
19/05/2021 1.13p 1.13p 1.05p 1.08p 2971508
18/05/2021 1.08p 1.13p 1.05p 1.13p 5357090
17/05/2021 1.13p 1.13p 1.05p 1.08p 1019811
14/05/2021 1.13p 1.13p 1.10p 1.13p 1752805
13/05/2021 1.13p 1.14p 1.10p 1.13p 4135838
12/05/2021 1.13p 1.15p 1.10p 1.13p 5571515
11/05/2021 1.13p 1.18p 1.10p 1.12p 7206386
10/05/2021 1.13p 1.15p 1.10p 1.13p 8761727
07/05/2021 1.09p 1.15p 1.07p 1.13p 26237484
06/05/2021 1.08p 1.10p 1.02p 1.09p 11304018
05/05/2021 1.08p 1.12p 1.01p 1.08p 18529820
04/05/2021 1.08p 1.10p 1.05p 1.08p 6126058
03/05/2021 1.03p 1.12p 1.03p 1.05p 6665902
30/04/2021 1.03p 1.12p 1.03p 1.05p 6665902
29/04/2021 1.03p 1.09p 1.00p 1.03p 2738996
28/04/2021 1.03p 1.09p 1.00p 1.03p 4035634
27/04/2021 1.03p 1.03p 1.00p 1.03p 1376206
26/04/2021 1.10p 1.10p 1.00p 1.03p 3825252
23/04/2021 1.08p 1.10p 1.05p 1.05p 3771276
22/04/2021 1.08p 1.10p 1.05p 1.08p 1784181
21/04/2021 1.13p 1.13p 1.01p 1.09p 9715711
20/04/2021 1.13p 1.15p 1.02p 1.13p 5399192
19/04/2021 1.13p 1.15p 1.09p 1.13p 6645418
16/04/2021 1.15p 1.15p 1.05p 1.13p 8305958
15/04/2021 1.18p 1.20p 1.10p 1.18p 13303804
14/04/2021 1.18p 1.20p 1.15p 1.18p 15732831
13/04/2021 1.18p 1.20p 1.15p 1.18p 3613189
12/04/2021 1.18p 1.20p 1.14p 1.18p 44114745
09/04/2021 1.33p 1.33p 1.15p 1.18p 10487862
08/04/2021 1.25p 1.38p 1.11p 1.33p 21100472
07/04/2021 1.85p 1.86p 1.50p 1.65p 9791026
06/04/2021 1.65p 2.00p 1.60p 1.90p 17732420
05/04/2021 1.40p 1.45p 1.36p 1.43p 2824568
02/04/2021 1.40p 1.45p 1.36p 1.43p 2824568
01/04/2021 1.40p 1.45p 1.36p 1.43p 2824568
31/03/2021 1.80p 1.84p 1.32p 1.40p 13443681

*Close Price adjusted for both dividends and splits