Kore Potash Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	1.000	1.050	0.950	1.000	1.000	310,720
2022-10-06	1.000	1.000	0.965	1.000	1.000	527,223
2022-10-05	1.000	1.000	1.000	1.000	1.000	98,000
2022-10-04	1.000	1.000	0.952	1.000	1.000	1,047,439
2022-10-03	1.025	1.025	1.000	1.025	1.025	361,548
2022-09-30	1.025	1.025	1.000	1.025	1.025	197,022
2022-09-29	1.025	1.025	1.025	1.025	1.025	4,659
2022-09-28	1.025	1.025	1.000	1.025	1.025	369,467
2022-09-27	1.025	1.025	1.001	1.025	1.025	23,199
2022-09-26	1.025	1.025	1.000	1.025	1.025	93,958
2022-09-23	1.025	1.050	1.000	1.000	1.000	1,199,985
2022-09-22	1.025	1.025	1.025	1.025	1.025	0
2022-09-21	1.025	1.050	1.012	1.025	1.025	592,710
2022-09-20	1.100	1.150	1.000	1.025	1.025	1,539,364
2022-09-16	1.100	1.110	1.071	1.100	1.100	626,742
2022-09-15	1.100	1.112	1.055	1.100	1.100	329,741
2022-09-14	1.100	1.130	1.075	1.100	1.100	2,004,409
2022-09-13	1.100	1.150	1.075	1.100	1.100	48,591
2022-09-12	1.100	1.148	1.074	1.100	1.100	718,339
2022-09-09	1.100	1.150	1.070	1.100	1.100	862,295
2022-09-08	1.100	1.124	1.063	1.100	1.100	841,963
2022-09-07	1.100	1.115	1.062	1.100	1.100	496,208
2022-09-06	1.100	1.100	1.057	1.100	1.100	826,803
2022-09-05	1.100	1.100	1.057	1.100	1.100	549,508
2022-09-02	1.100	1.100	1.070	1.100	1.100	1,188,533
2022-09-01	1.100	1.148	1.065	1.100	1.100	348,856
2022-08-31	1.100	1.150	1.075	1.100	1.100	1,157,718
2022-08-30	1.100	1.100	1.075	1.100	1.100	247,222
2022-08-26	1.100	1.150	1.062	1.100	1.100	1,337,866
2022-08-25	1.100	1.135	1.055	1.100	1.100	3,192,899
2022-08-24	1.100	1.118	1.055	1.100	1.100	850,263
2022-08-23	1.100	1.137	1.055	1.100	1.100	659,460
2022-08-22	1.050	1.120	1.010	1.100	1.100	1,165,465
2022-08-19	1.075	1.098	1.000	1.050	1.050	3,750,621
2022-08-18	1.107	1.107	1.060	1.075	1.075	1,110,438
2022-08-17	1.170	1.170	1.113	1.125	1.125	2,226,647
2022-08-16	1.175	1.175	1.150	1.175	1.175	546,733
2022-08-15	1.175	1.190	1.155	1.175	1.175	2,671,664
2022-08-12	1.100	1.195	1.100	1.175	1.175	4,537,365
2022-08-11	1.075	1.112	1.075	1.075	1.075	337,254
2022-08-10	1.082	1.115	1.082	1.100	1.100	1,309,604
2022-08-09	1.075	1.140	1.062	1.075	1.075	1,268,448
2022-08-08	1.075	1.150	1.055	1.075	1.075	1,005,420
2022-08-05	1.075	1.140	1.036	1.075	1.075	604,716
2022-08-04	1.050	1.090	1.030	1.050	1.050	1,564,961
2022-08-03	1.050	1.100	1.026	1.050	1.050	374,365
2022-08-02	1.050	1.100	1.010	1.010	1.010	1,434,604
2022-08-01	1.095	1.095	1.024	1.070	1.070	2,754,316
2022-07-29	1.075	1.100	1.000	1.100	1.100	5,374,018
2022-07-28	1.064	1.134	1.064	1.075	1.075	862,829
2022-07-27	1.150	1.150	0.975	1.100	1.100	6,743,508
2022-07-26	1.150	1.180	1.115	1.150	1.150	2,060,083
2022-07-25	1.150	1.180	1.113	1.150	1.150	876,805
2022-07-22	1.150	1.200	1.114	1.150	1.150	2,143,690
2022-07-21	1.150	1.150	1.104	1.150	1.150	1,300,634
2022-07-20	1.150	1.150	1.100	1.150	1.150	2,200,000
2022-07-19	1.150	1.150	1.132	1.150	1.150	745,018
2022-07-18	1.150	1.150	1.100	1.150	1.150	3,656,041
2022-07-15	1.125	1.125	1.105	1.125	1.125	263,582
2022-07-14	1.130	1.130	1.100	1.125	1.125	461,235

← NewerPage 18 of 22 · 1,267 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.