Kore Potash Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	0.672	0.672	0.672	0.672	0.672	98,000
2023-03-28	0.675	0.679	0.610	0.670	0.670	1,633,377
2023-03-27	0.675	0.675	0.657	0.675	0.675	500,000
2023-03-24	0.675	0.685	0.655	0.675	0.675	1,157,013
2023-03-23	0.675	0.675	0.656	0.675	0.675	666,667
2023-03-22	0.700	0.700	0.670	0.675	0.675	1,370,000
2023-03-21	0.725	0.725	0.670	0.725	0.725	273,751
2023-03-20	0.713	0.713	0.654	0.654	0.654	1,065,607
2023-03-17	0.725	0.725	0.700	0.725	0.725	2,000,000
2023-03-16	0.725	0.725	0.700	0.725	0.725	671,225
2023-03-15	0.725	0.725	0.700	0.725	0.725	870,000
2023-03-14	0.770	0.770	0.750	0.750	0.750	588,000
2023-03-13	0.775	0.788	0.750	0.775	0.775	399,224
2023-03-10	0.775	0.798	0.761	0.770	0.770	1,750,150
2023-03-09	0.780	0.780	0.755	0.775	0.775	1,310,000
2023-03-08	0.778	0.800	0.778	0.800	0.800	500,000
2023-03-07	0.800	0.825	0.750	0.775	0.775	1,932,831
2023-03-06	0.800	0.825	0.800	0.800	0.800	7,160
2023-03-03	0.838	0.838	0.758	0.800	0.800	3,834,965
2023-03-02	0.850	0.850	0.850	0.850	0.850	1,328,970
2023-03-01	0.850	0.864	0.831	0.850	0.850	7,110,257
2023-02-28	0.850	0.864	0.826	0.850	0.850	177,842
2023-02-27	0.850	0.864	0.826	0.850	0.850	85,797
2023-02-24	0.850	0.864	0.826	0.850	0.850	1,064,121
2023-02-23	0.850	0.870	0.825	0.850	0.850	521,213
2023-02-22	0.850	0.850	0.822	0.850	0.850	1,250,000
2023-02-21	0.875	0.893	0.852	0.875	0.875	1,030,731
2023-02-20	0.875	0.900	0.850	0.900	0.900	960,331
2023-02-17	0.825	0.850	0.819	0.850	0.850	5,327,818
2023-02-16	0.825	0.850	0.816	0.825	0.825	435,754
2023-02-15	0.825	0.850	0.800	0.825	0.825	2,527,372
2023-02-14	0.825	0.850	0.815	0.825	0.825	5,363,898
2023-02-13	0.825	0.850	0.811	0.825	0.825	11,447,770
2023-02-10	0.800	0.850	0.765	0.825	0.825	3,126,608
2023-02-09	0.800	0.808	0.800	0.800	0.800	142,200
2023-02-08	0.800	0.815	0.750	0.800	0.800	542,000
2023-02-07	0.800	0.850	0.750	0.800	0.800	1,846,766
2023-02-06	0.800	0.800	0.750	0.800	0.800	436,986
2023-02-03	0.800	0.820	0.795	0.800	0.800	1,159,855
2023-02-02	0.800	0.820	0.755	0.800	0.800	3,358,263
2023-02-01	0.775	0.850	0.775	0.800	0.800	834,879
2023-01-31	0.775	0.775	0.761	0.775	0.775	123,067
2023-01-30	0.750	0.800	0.724	0.775	0.775	482,797
2023-01-27	0.750	0.780	0.720	0.750	0.750	159,615
2023-01-26	0.725	0.750	0.670	0.725	0.725	4,362,528
2023-01-25	0.750	0.780	0.685	0.725	0.725	2,777,358
2023-01-24	0.750	0.750	0.700	0.750	0.750	4,231,977
2023-01-23	0.800	0.839	0.725	0.775	0.775	1,479,823
2023-01-20	0.800	0.850	0.750	0.850	0.850	326,692
2023-01-19	0.775	0.805	0.755	0.800	0.800	1,325,303
2023-01-18	0.800	0.818	0.778	0.800	0.800	610,685
2023-01-17	0.800	0.818	0.775	0.800	0.800	137,162
2023-01-16	0.800	0.830	0.800	0.800	0.800	778,001
2023-01-13	0.800	0.840	0.775	0.800	0.800	205,343
2023-01-12	0.800	0.817	0.775	0.800	0.800	464,868
2023-01-11	0.800	0.825	0.800	0.800	0.800	278,914
2023-01-10	0.840	0.840	0.780	0.800	0.800	1,459,282
2023-01-09	0.875	0.885	0.850	0.850	0.850	411,746
2023-01-06	0.875	0.890	0.868	0.875	0.875	160,000
2023-01-05	0.820	0.900	0.820	0.875	0.875	3,642,067

← NewerPage 16 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.