Kore Potash (KP2) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
07/08/2019 1.55p 1.55p 1.50p 1.55p 24657
06/08/2019 1.56p 1.56p 1.47p 1.55p 1339584
05/08/2019 1.55p 1.58p 1.52p 1.56p 569223
02/08/2019 1.58p 1.58p 1.50p 1.55p 715250
01/08/2019 1.58p 1.58p 1.55p 1.55p 1000
31/07/2019 1.58p 1.58p 1.55p 1.58p 32581
30/07/2019 1.58p 1.58p 1.45p 1.50p 1478435
29/07/2019 1.58p 1.60p 1.58p 1.58p 12365935
26/07/2019 1.55p 1.55p 1.49p 1.49p 49158
25/07/2019 1.55p 1.55p 1.55p 1.55p 0
24/07/2019 1.55p 1.55p 1.55p 1.55p 65952
23/07/2019 1.58p 1.58p 1.50p 1.55p 1549929
22/07/2019 1.58p 1.58p 1.55p 1.58p 256063
19/07/2019 1.60p 1.60p 1.48p 1.50p 3529821
18/07/2019 1.60p 1.65p 1.60p 1.60p 4000000
17/07/2019 1.60p 1.65p 1.60p 1.60p 12875000
16/07/2019 1.60p 1.64p 1.59p 1.60p 87054
15/07/2019 1.63p 1.63p 1.50p 1.60p 1050601
12/07/2019 1.63p 1.63p 1.60p 1.63p 191250
11/07/2019 1.63p 1.63p 1.60p 1.63p 9333
10/07/2019 1.63p 1.65p 1.60p 1.63p 7875
09/07/2019 1.63p 1.63p 1.60p 1.63p 155530
08/07/2019 1.63p 1.63p 1.51p 1.63p 752741
05/07/2019 1.63p 1.65p 1.60p 1.63p 236140
04/07/2019 1.63p 1.63p 1.60p 1.63p 2985
03/07/2019 1.63p 1.63p 1.60p 1.63p 33367
02/07/2019 1.63p 1.63p 1.60p 1.63p 255907
01/07/2019 1.63p 1.63p 1.60p 1.63p 18439
28/06/2019 1.63p 1.65p 1.55p 1.63p 164701
27/06/2019 1.63p 1.64p 1.60p 1.63p 293729
26/06/2019 1.65p 1.65p 1.51p 1.63p 461878
25/06/2019 1.65p 1.65p 1.60p 1.65p 1008166
24/06/2019 1.68p 1.70p 1.60p 1.65p 201488
21/06/2019 1.68p 1.68p 1.65p 1.68p 56338
20/06/2019 1.68p 1.69p 1.65p 1.68p 709641
19/06/2019 1.68p 1.69p 1.66p 1.68p 34499
18/06/2019 1.68p 1.69p 1.68p 1.68p 14000
17/06/2019 1.78p 1.78p 1.63p 1.68p 2070998
14/06/2019 2.00p 2.00p 1.62p 1.80p 1211571
13/06/2019 2.20p 2.28p 2.13p 2.20p 70578
12/06/2019 2.20p 2.20p 2.13p 2.20p 49115
11/06/2019 2.20p 2.30p 2.20p 2.20p 129000
10/06/2019 2.20p 2.20p 2.11p 2.20p 288000
07/06/2019 2.20p 2.26p 2.10p 2.20p 243002
06/06/2019 2.20p 2.20p 2.10p 2.20p 86716
05/06/2019 2.30p 2.30p 2.10p 2.20p 252000
04/06/2019 2.20p 2.20p 2.10p 2.20p 180509
03/06/2019 2.15p 2.20p 2.15p 2.20p 36094
31/05/2019 2.15p 2.20p 2.14p 2.15p 59897
30/05/2019 2.15p 2.22p 2.15p 2.15p 235000
29/05/2019 2.10p 2.15p 2.10p 2.15p 3703
28/05/2019 2.10p 2.10p 2.07p 2.10p 99856
24/05/2019 2.10p 2.15p 2.07p 2.10p 313692
23/05/2019 2.10p 2.15p 2.06p 2.10p 350515
22/05/2019 2.10p 2.14p 2.00p 2.10p 279251
21/05/2019 2.15p 2.15p 2.00p 2.10p 113339
20/05/2019 2.15p 2.15p 2.10p 2.15p 20935
17/05/2019 2.20p 2.20p 2.10p 2.15p 228577
16/05/2019 2.20p 2.20p 2.10p 2.20p 88402
15/05/2019 2.20p 2.20p 2.12p 2.20p 20429
14/05/2019 2.20p 2.20p 2.19p 2.20p 14457
13/05/2019 2.20p 2.20p 2.10p 2.20p 169031
10/05/2019 2.30p 2.30p 2.12p 2.20p 281584
09/05/2019 2.30p 2.40p 2.20p 2.40p 252912
08/05/2019 2.30p 2.30p 2.20p 2.30p 136133
07/05/2019 2.43p 2.44p 2.20p 2.30p 354406
03/05/2019 2.45p 2.45p 2.40p 2.43p 184141
02/05/2019 2.50p 2.50p 2.40p 2.45p 1021082
01/05/2019 2.50p 2.60p 2.41p 2.50p 750314
30/04/2019 2.73p 2.73p 2.40p 2.50p 486077
29/04/2019 2.73p 2.75p 2.70p 2.73p 1086526
26/04/2019 2.85p 2.85p 2.62p 2.73p 662914
25/04/2019 3.00p 3.06p 2.80p 2.90p 650336
24/04/2019 2.50p 3.40p 2.50p 3.00p 3350970
23/04/2019 2.55p 2.70p 2.50p 2.50p 944328
18/04/2019 2.40p 2.70p 2.25p 2.55p 1759329
17/04/2019 2.13p 2.60p 2.13p 2.40p 2867980
16/04/2019 1.73p 2.25p 1.69p 2.13p 4499836
15/04/2019 1.73p 1.73p 1.65p 1.68p 331747
12/04/2019 1.73p 1.73p 1.65p 1.73p 259047
11/04/2019 1.73p 1.79p 1.65p 1.73p 340943
10/04/2019 1.63p 1.73p 1.63p 1.73p 710333
09/04/2019 1.75p 1.75p 1.60p 1.63p 1577466
08/04/2019 1.75p 1.79p 1.66p 1.75p 523897
05/04/2019 1.88p 1.88p 1.70p 1.75p 235464
04/04/2019 1.90p 1.90p 1.75p 1.88p 369778
03/04/2019 1.93p 1.94p 1.80p 1.90p 737202
02/04/2019 1.98p 2.00p 1.90p 1.93p 591568
01/04/2019 1.98p 2.04p 1.90p 1.98p 1129633
29/03/2019 2.60p 2.60p 1.77p 2.06p 2443726
28/03/2019 2.68p 2.70p 2.55p 2.60p 108996
27/03/2019 2.85p 2.85p 2.65p 2.68p 142788
26/03/2019 3.05p 3.05p 2.66p 2.85p 1923661
25/03/2019 3.05p 3.10p 3.03p 3.05p 350663
22/03/2019 3.00p 3.10p 2.96p 3.05p 680649
21/03/2019 2.98p 3.13p 2.96p 3.00p 367177
20/03/2019 2.70p 3.20p 2.65p 3.00p 1428600
19/03/2019 2.70p 2.73p 2.62p 2.70p 1149360
18/03/2019 2.73p 2.75p 2.65p 2.70p 1221781
15/03/2019 2.73p 2.73p 2.66p 2.73p 335572
14/03/2019 2.75p 2.75p 2.66p 2.73p 596649
13/03/2019 2.75p 2.78p 2.67p 2.75p 382452
12/03/2019 2.80p 2.85p 2.75p 2.75p 888685
11/03/2019 2.78p 2.82p 2.76p 2.80p 149677
08/03/2019 2.95p 3.00p 2.71p 2.78p 2366128
07/03/2019 2.75p 3.07p 2.74p 2.95p 792211
06/03/2019 3.00p 3.00p 2.61p 2.75p 2563665
05/03/2019 2.70p 3.08p 2.50p 3.00p 3830431
04/03/2019 2.58p 2.75p 2.25p 2.68p 5193890
01/03/2019 2.60p 2.65p 2.55p 2.58p 724584
28/02/2019 2.75p 2.77p 2.51p 2.60p 1682942
27/02/2019 2.88p 2.88p 2.70p 2.75p 1068415
26/02/2019 3.03p 3.03p 2.81p 2.88p 4025150
25/02/2019 2.90p 3.28p 2.90p 3.10p 5237106
22/02/2019 2.83p 3.10p 2.82p 2.90p 11453515
21/02/2019 2.98p 3.15p 2.80p 2.83p 10201525
20/02/2019 3.30p 3.47p 2.90p 2.98p 8540651
19/02/2019 2.95p 3.50p 2.95p 3.30p 7081036
18/02/2019 3.45p 3.48p 2.95p 2.95p 1248628
15/02/2019 3.53p 3.53p 3.35p 3.45p 212259
14/02/2019 3.53p 3.54p 3.50p 3.53p 119633
13/02/2019 3.53p 3.53p 3.52p 3.53p 30254
12/02/2019 3.53p 3.54p 3.50p 3.53p 168638
11/02/2019 3.88p 3.88p 3.53p 3.53p 76861
08/02/2019 3.85p 3.89p 3.70p 3.88p 122964
07/02/2019 3.85p 3.90p 3.78p 3.85p 145917
06/02/2019 4.05p 4.08p 3.80p 3.85p 295224
05/02/2019 4.05p 4.10p 4.00p 4.05p 666488
04/02/2019 3.95p 4.30p 3.82p 4.05p 906994
01/02/2019 4.63p 5.68p 3.80p 3.95p 3258480
31/01/2019 5.00p 5.00p 4.62p 4.63p 427915
30/01/2019 6.10p 6.15p 4.80p 5.00p 925125
29/01/2019 8.75p 8.75p 5.90p 6.10p 1654324
28/01/2019 7.45p 7.45p 6.80p 7.00p 537089
25/01/2019 7.45p 7.45p 7.40p 7.45p 26825
24/01/2019 7.45p 7.47p 7.30p 7.45p 92939
23/01/2019 7.35p 7.48p 7.33p 7.45p 106515
22/01/2019 7.65p 7.65p 7.10p 7.35p 226103
21/01/2019 7.65p 7.70p 7.60p 7.65p 93060
18/01/2019 7.65p 7.70p 7.60p 7.65p 59505
17/01/2019 7.65p 7.70p 7.60p 7.60p 371245
16/01/2019 7.65p 7.70p 7.60p 7.65p 228643
15/01/2019 7.90p 8.10p 7.60p 7.65p 248701
14/01/2019 8.45p 8.50p 7.69p 7.90p 155677
11/01/2019 8.25p 8.70p 8.20p 8.45p 508558
10/01/2019 8.10p 8.50p 8.10p 8.25p 138662
09/01/2019 7.40p 8.39p 7.40p 8.10p 604800
08/01/2019 7.20p 7.54p 7.20p 7.40p 205667
07/01/2019 7.15p 7.40p 7.15p 7.40p 192960
04/01/2019 7.20p 7.30p 7.10p 7.15p 107299
03/01/2019 7.35p 7.35p 7.20p 7.20p 184768
02/01/2019 7.20p 7.50p 7.20p 7.35p 146997
31/12/2018 7.20p 7.20p 7.18p 7.20p 50000
28/12/2018 7.15p 7.30p 7.10p 7.20p 538567
27/12/2018 6.90p 7.20p 6.90p 7.15p 271007
24/12/2018 7.15p 7.15p 6.50p 6.65p 389088
21/12/2018 7.85p 7.85p 7.13p 7.15p 722345
20/12/2018 7.98p 7.98p 7.60p 7.85p 124777
19/12/2018 8.55p 8.55p 7.56p 7.98p 689012
18/12/2018 9.00p 9.00p 8.28p 8.40p 375042
17/12/2018 9.00p 9.10p 8.83p 9.00p 141970
14/12/2018 9.20p 9.20p 8.86p 9.00p 383482
13/12/2018 8.65p 9.25p 8.53p 9.20p 391970
12/12/2018 8.25p 8.80p 8.16p 8.55p 246741
11/12/2018 8.25p 8.25p 8.00p 8.25p 36346
10/12/2018 8.65p 8.65p 8.11p 8.25p 335087
07/12/2018 8.40p 8.70p 8.30p 8.65p 596707
06/12/2018 8.40p 8.55p 8.26p 8.40p 421393
05/12/2018 8.30p 8.57p 8.10p 8.40p 191111
04/12/2018 8.25p 8.60p 7.66p 8.30p 435832
03/12/2018 8.35p 8.40p 8.00p 8.25p 441412
30/11/2018 8.65p 8.65p 8.20p 8.35p 483093
29/11/2018 8.35p 8.76p 8.32p 8.65p 413548
28/11/2018 8.75p 8.75p 8.15p 8.35p 1204405
27/11/2018 8.85p 9.17p 8.64p 8.75p 956855
26/11/2018 8.35p 9.25p 8.30p 8.85p 1294896
23/11/2018 7.70p 8.70p 7.52p 8.35p 780767
22/11/2018 8.60p 8.69p 7.38p 7.70p 1279442
21/11/2018 9.30p 9.40p 8.36p 8.60p 1071825
20/11/2018 9.00p 9.00p 8.63p 8.75p 790103
19/11/2018 8.95p 9.35p 8.17p 9.00p 1133698
16/11/2018 8.05p 9.79p 7.93p 8.95p 2825244
15/11/2018 8.60p 8.74p 7.32p 8.05p 4332050

*Close Price adjusted for both dividends and splits