Kore Potash Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	0.600	0.610	0.600	0.600	0.600	2,856,620
2023-12-13	0.600	0.618	0.586	0.600	0.600	1,802,420
2023-12-12	0.600	0.625	0.600	0.600	0.600	1,000,000
2023-12-11	0.575	0.640	0.575	0.600	0.600	2,790,479
2023-12-08	0.550	0.650	0.500	0.550	0.550	3,634,097
2023-12-07	0.525	0.590	0.502	0.550	0.550	4,395,498
2023-12-06	0.500	0.500	0.500	0.500	0.500	0
2023-12-05	0.500	0.500	0.480	0.500	0.500	500,000
2023-12-04	0.500	0.540	0.500	0.500	0.500	925,925
2023-12-01	0.500	0.500	0.477	0.500	0.500	258,337
2023-11-30	0.500	0.500	0.500	0.500	0.500	0
2023-11-29	0.500	0.539	0.500	0.500	0.500	203,692
2023-11-28	0.500	0.500	0.500	0.500	0.500	0
2023-11-27	0.500	0.539	0.500	0.500	0.500	100,000
2023-11-24	0.476	0.500	0.476	0.500	0.500	3,508,384
2023-11-23	0.475	0.500	0.470	0.475	0.475	85,000
2023-11-22	0.475	0.475	0.475	0.475	0.475	0
2023-11-21	0.475	0.500	0.472	0.475	0.475	481,740
2023-11-20	0.475	0.500	0.472	0.475	0.475	142,441
2023-11-17	0.475	0.500	0.466	0.500	0.500	1,518,000
2023-11-16	0.475	0.475	0.475	0.475	0.475	0
2023-11-15	0.453	0.495	0.453	0.475	0.475	1,399,621
2023-11-14	0.450	0.485	0.450	0.450	0.450	250,000
2023-11-13	0.450	0.500	0.440	0.450	0.450	1,149,966
2023-11-10	0.450	0.450	0.421	0.450	0.450	50,000
2023-11-09	0.450	0.450	0.450	0.450	0.450	0
2023-11-08	0.450	0.485	0.450	0.450	0.450	600,324
2023-11-07	0.440	0.475	0.440	0.450	0.450	5,349,863
2023-11-06	0.400	0.425	0.367	0.400	0.400	2,468,651
2023-11-03	0.398	0.400	0.398	0.400	0.400	805,149
2023-11-02	0.400	0.450	0.375	0.375	0.375	13,362,591
2023-11-01	0.400	0.424	0.400	0.400	0.400	349,794
2023-10-31	0.450	0.500	0.365	0.400	0.400	7,707,847
2023-10-30	0.550	0.550	0.500	0.550	0.550	696,733
2023-10-27	0.550	0.550	0.545	0.550	0.550	3,654
2023-10-26	0.550	0.550	0.550	0.550	0.550	0
2023-10-25	0.550	0.550	0.549	0.550	0.550	26,800
2023-10-24	0.550	0.550	0.550	0.550	0.550	0
2023-10-23	0.550	0.550	0.549	0.550	0.550	6,896
2023-10-20	0.550	0.550	0.500	0.550	0.550	367,881
2023-10-19	0.550	0.550	0.500	0.550	0.550	100,684
2023-10-18	0.550	0.598	0.502	0.550	0.550	162,416
2023-10-17	0.550	0.550	0.511	0.550	0.550	533,133
2023-10-16	0.550	0.550	0.550	0.550	0.550	100,000
2023-10-13	0.575	0.575	0.550	0.575	0.575	231,000
2023-10-12	0.575	0.575	0.550	0.575	0.575	160,968
2023-10-11	0.575	0.575	0.575	0.575	0.575	0
2023-10-10	0.575	0.590	0.550	0.575	0.575	266,444
2023-10-09	0.575	0.598	0.575	0.575	0.575	15,654
2023-10-06	0.585	0.585	0.570	0.585	0.585	16,706
2023-10-05	0.600	0.600	0.570	0.585	0.585	690,131
2023-10-04	0.625	0.625	0.625	0.625	0.625	0
2023-10-03	0.625	0.625	0.600	0.625	0.625	287,966
2023-10-02	0.625	0.630	0.530	0.625	0.625	1,770,609
2023-09-29	0.625	0.625	0.600	0.625	0.625	260,439
2023-09-28	0.625	0.630	0.600	0.625	0.625	882,017
2023-09-27	0.625	0.625	0.600	0.625	0.625	240,000
2023-09-26	0.625	0.625	0.600	0.625	0.625	80,000
2023-09-25	0.625	0.625	0.580	0.625	0.625	574,881
2023-09-22	0.625	0.630	0.600	0.625	0.625	119,305

← NewerPage 13 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.