Kore Potash Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	1.150	1.150	1.100	1.150	1.150	1,397,076
2022-07-12	1.175	1.250	1.131	1.175	1.175	912,994
2022-07-11	1.175	1.175	1.121	1.175	1.175	488,493
2022-07-08	1.200	1.200	1.160	1.200	1.200	1,090,231
2022-07-07	1.200	1.200	1.150	1.200	1.200	1,242,170
2022-07-06	1.200	1.200	1.178	1.200	1.200	476,305
2022-07-05	1.225	1.250	1.150	1.200	1.200	5,179,432
2022-07-04	1.225	1.225	1.200	1.225	1.225	250,000
2022-07-01	1.225	1.225	1.200	1.225	1.225	1,276,167
2022-06-30	1.250	1.290	1.227	1.250	1.250	1,234,811
2022-06-29	1.350	1.358	1.224	1.250	1.250	2,510,314
2022-06-28	1.300	1.480	1.300	1.350	1.350	8,430,940
2022-06-27	1.075	1.287	1.067	1.250	1.250	6,965,557
2022-06-24	1.050	1.090	1.020	1.075	1.075	7,111,095
2022-06-23	1.050	1.089	1.000	1.050	1.050	1,846,837
2022-06-22	1.050	1.085	1.028	1.050	1.050	491,508
2022-06-21	1.025	1.050	1.010	1.050	1.050	1,648,793
2022-06-20	1.025	1.050	1.000	1.025	1.025	729,576
2022-06-17	1.050	1.050	1.000	1.025	1.025	1,547,027
2022-06-16	1.125	1.140	1.050	1.075	1.075	2,437,990
2022-06-15	1.220	1.220	1.100	1.125	1.125	7,838,837
2022-06-14	1.330	1.330	1.215	1.300	1.300	3,236,617
2022-06-13	1.375	1.375	1.375	1.375	1.375	0
2022-06-10	1.419	1.419	1.350	1.375	1.375	2,326,471
2022-06-09	1.425	1.439	1.400	1.425	1.425	1,886,534
2022-06-08	1.425	1.442	1.425	1.425	1.425	391,144
2022-06-07	1.475	1.478	1.425	1.425	1.425	2,540,095
2022-06-06	1.400	1.524	1.350	1.490	1.490	4,030,372
2022-06-01	1.400	1.450	1.355	1.400	1.400	1,546,588
2022-05-31	1.400	1.405	1.360	1.400	1.400	243,363
2022-05-30	1.400	1.411	1.350	1.400	1.400	539,298
2022-05-27	1.400	1.433	1.361	1.400	1.400	2,035,242
2022-05-26	1.424	1.424	1.350	1.400	1.400	1,281,686
2022-05-25	1.350	1.500	1.350	1.410	1.410	7,090,368
2022-05-24	1.300	1.390	1.300	1.350	1.350	2,273,638
2022-05-23	1.200	1.289	1.188	1.225	1.225	1,061,258
2022-05-20	1.200	1.250	1.180	1.200	1.200	627,996
2022-05-19	1.250	1.250	1.173	1.200	1.200	1,184,299
2022-05-18	1.250	1.275	1.250	1.250	1.250	157,693
2022-05-17	1.200	1.275	1.172	1.230	1.230	2,473,627
2022-05-16	1.200	1.220	1.166	1.200	1.200	2,556,666
2022-05-13	1.200	1.250	1.155	1.200	1.200	1,005,071
2022-05-12	1.200	1.225	1.150	1.150	1.150	1,286,257
2022-05-11	1.263	1.263	1.167	1.200	1.200	1,934,103
2022-05-10	1.300	1.320	1.250	1.300	1.300	1,354,848
2022-05-09	1.300	1.300	1.210	1.300	1.300	850,000
2022-05-06	1.275	1.327	1.255	1.300	1.300	1,106,012
2022-05-05	1.275	1.350	1.205	1.300	1.300	2,543,786
2022-05-04	1.300	1.325	1.250	1.300	1.300	1,194,104
2022-05-03	1.360	1.360	1.200	1.300	1.300	1,127,092
2022-04-29	1.375	1.375	1.359	1.375	1.375	596,805
2022-04-28	1.375	1.375	1.350	1.375	1.375	1,038,313
2022-04-27	1.399	1.399	1.364	1.375	1.375	394,823
2022-04-26	1.475	1.492	1.351	1.400	1.400	5,180,223
2022-04-25	1.425	1.545	1.425	1.475	1.475	1,404,235
2022-04-22	1.375	1.470	1.325	1.425	1.425	881,480
2022-04-21	1.400	1.484	1.326	1.400	1.400	72,057
2022-04-20	1.350	1.400	1.350	1.350	1.350	808,619
2022-04-19	1.350	1.365	1.310	1.350	1.350	1,695,079
2022-04-14	1.375	1.385	1.310	1.350	1.350	4,379,208

← NewerPage 19 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.