Kore Potash Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	0.745	0.825	0.745	0.800	0.800	2,915,323
2023-01-03	0.700	0.745	0.700	0.700	0.700	105,000
2022-12-30	0.700	0.745	0.685	0.700	0.700	794,294
2022-12-29	0.700	0.700	0.650	0.700	0.700	10,000
2022-12-28	0.700	0.750	0.675	0.700	0.700	422,417
2022-12-23	0.700	0.734	0.700	0.700	0.700	1,209,867
2022-12-22	0.700	0.714	0.664	0.700	0.700	183,275
2022-12-21	0.700	0.750	0.650	0.700	0.700	1,337,029
2022-12-20	0.719	0.719	0.665	0.700	0.700	3,711,608
2022-12-19	0.725	0.725	0.701	0.725	0.725	619,031
2022-12-16	0.725	0.725	0.700	0.725	0.725	1,272,746
2022-12-15	0.725	0.725	0.712	0.725	0.725	1,527,885
2022-12-14	0.750	0.750	0.712	0.750	0.750	575,423
2022-12-13	0.745	0.750	0.745	0.750	0.750	940,000
2022-12-12	0.725	0.750	0.700	0.725	0.725	927,845
2022-12-09	0.725	0.745	0.718	0.725	0.725	755,726
2022-12-08	0.725	0.750	0.725	0.725	0.725	250,000
2022-12-07	0.725	0.750	0.700	0.725	0.725	526,051
2022-12-06	0.725	0.750	0.704	0.725	0.725	1,613,389
2022-12-05	0.750	0.750	0.714	0.725	0.725	693,736
2022-12-02	0.775	0.775	0.751	0.775	0.775	500,000
2022-12-01	0.775	0.775	0.750	0.775	0.775	176,047
2022-11-30	0.775	0.775	0.751	0.775	0.775	1,733,995
2022-11-29	0.794	0.794	0.750	0.775	0.775	623,565
2022-11-28	0.825	0.825	0.825	0.825	0.825	0
2022-11-25	0.825	0.825	0.800	0.825	0.825	148,411
2022-11-24	0.825	0.825	0.825	0.825	0.825	0
2022-11-23	0.825	0.825	0.801	0.825	0.825	21,834
2022-11-22	0.825	0.835	0.825	0.825	0.825	10,000
2022-11-21	0.825	0.836	0.801	0.825	0.825	558,702
2022-11-18	0.825	0.839	0.811	0.825	0.825	566,101
2022-11-17	0.825	0.825	0.811	0.825	0.825	43,635
2022-11-16	0.825	0.840	0.825	0.825	0.825	15,000
2022-11-15	0.850	0.900	0.800	0.825	0.825	1,961,926
2022-11-14	0.850	0.850	0.848	0.850	0.850	587,035
2022-11-11	0.850	0.850	0.801	0.850	0.850	1,250,000
2022-11-10	0.850	0.890	0.850	0.850	0.850	2,749,174
2022-11-09	0.756	0.900	0.756	0.850	0.850	3,551,497
2022-11-08	0.750	0.750	0.745	0.750	0.750	455,000
2022-11-07	0.750	0.800	0.750	0.750	0.750	540,473
2022-11-04	0.750	0.800	0.728	0.750	0.750	807,859
2022-11-03	0.728	0.750	0.728	0.750	0.750	442,975
2022-11-02	0.740	0.748	0.740	0.740	0.740	274,149
2022-11-01	0.725	0.728	0.725	0.725	0.725	51,625
2022-10-31	0.725	0.735	0.705	0.725	0.725	1,279,646
2022-10-28	0.725	0.740	0.655	0.725	0.725	3,484,553
2022-10-27	0.700	0.735	0.682	0.682	0.682	1,777,618
2022-10-26	0.700	0.735	0.650	0.700	0.700	685,000
2022-10-25	0.700	0.700	0.656	0.700	0.700	473,558
2022-10-24	0.700	0.703	0.666	0.700	0.700	727,999
2022-10-21	0.700	0.750	0.676	0.700	0.700	1,159,281
2022-10-20	0.800	0.800	0.655	0.700	0.700	8,035,983
2022-10-19	0.950	0.990	0.800	0.825	0.825	6,018,609
2022-10-18	0.974	0.990	0.974	0.974	0.974	125,511
2022-10-17	0.945	0.960	0.945	0.950	0.950	697,473
2022-10-14	0.925	0.950	0.920	0.920	0.920	481,752
2022-10-13	0.950	0.950	0.911	0.925	0.925	1,317,568
2022-10-12	0.970	0.970	0.902	0.950	0.950	869,391
2022-10-11	1.000	1.000	0.950	0.975	0.975	997,068
2022-10-10	1.000	1.075	0.950	1.000	1.000	1,722,660

← NewerPage 17 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.