Kore Potash Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	1.375	1.400	1.308	1.375	1.375	2,348,632
2022-04-12	1.400	1.400	1.350	1.375	1.375	2,385,172
2022-04-11	1.450	1.450	1.355	1.425	1.425	1,795,384
2022-04-08	1.450	1.450	1.440	1.450	1.450	116,969
2022-04-07	1.550	1.600	1.400	1.450	1.450	2,947,905
2022-04-06	1.500	1.600	1.479	1.550	1.550	2,072,711
2022-04-05	1.500	1.540	1.466	1.500	1.500	2,654,584
2022-04-04	1.450	1.550	1.355	1.500	1.500	2,869,815
2022-04-01	1.425	1.590	1.388	1.450	1.450	4,708,802
2022-03-31	1.750	1.750	1.355	1.500	1.500	11,271,182
2022-03-30	1.584	1.884	1.584	1.800	1.800	9,685,555
2022-03-29	1.650	1.700	1.611	1.700	1.700	3,462,157
2022-03-28	1.545	1.700	1.545	1.625	1.625	7,935,940
2022-03-25	1.575	1.650	1.410	1.475	1.475	5,375,374
2022-03-24	1.310	1.600	1.310	1.600	1.600	16,277,365
2022-03-23	1.300	1.350	1.257	1.300	1.300	10,384,519
2022-03-22	1.195	1.350	1.195	1.290	1.290	17,408,648
2022-03-21	1.145	1.200	1.145	1.175	1.175	4,540,482
2022-03-18	1.125	1.145	1.101	1.125	1.125	171,325
2022-03-17	1.125	1.125	1.100	1.125	1.125	1,589,743
2022-03-16	1.175	1.200	1.100	1.125	1.125	2,169,783
2022-03-15	1.125	1.200	1.100	1.175	1.175	3,801,012
2022-03-14	1.050	1.150	1.050	1.110	1.110	2,703,320
2022-03-11	1.000	1.080	1.000	1.050	1.050	4,520,323
2022-03-10	1.025	1.079	0.900	0.925	0.925	6,250,332
2022-03-09	1.125	1.150	1.000	1.000	1.000	3,652,806
2022-03-08	1.125	1.289	1.100	1.125	1.125	6,322,047
2022-03-07	0.900	1.150	0.900	1.125	1.125	11,186,723
2022-03-04	0.925	0.945	0.850	0.875	0.875	2,353,658
2022-03-03	0.875	0.950	0.875	0.925	0.925	1,287,129
2022-03-02	0.850	0.887	0.810	0.875	0.875	1,193,133
2022-03-01	0.850	0.889	0.850	0.850	0.850	96,093
2022-02-28	0.850	0.900	0.800	0.850	0.850	54,952
2022-02-25	0.875	0.899	0.800	0.850	0.850	1,439,886
2022-02-24	0.925	0.940	0.850	0.875	0.875	1,047,884
2022-02-23	0.925	0.950	0.925	0.925	0.925	10,811
2022-02-22	0.975	1.000	0.900	0.925	0.925	2,057,202
2022-02-21	0.975	0.995	0.950	0.975	0.975	731,314
2022-02-18	0.975	1.000	0.950	0.975	0.975	135,693
2022-02-17	1.000	1.013	0.950	0.975	0.975	736,197
2022-02-16	1.015	1.015	0.965	1.000	1.000	251,286
2022-02-15	1.025	1.025	1.000	1.025	1.025	596,956
2022-02-14	1.050	1.088	1.000	1.050	1.050	1,630,812
2022-02-11	1.000	1.090	1.000	1.050	1.050	522,163
2022-02-10	0.975	1.040	0.965	1.000	1.000	2,587,265
2022-02-09	0.985	0.985	0.973	0.975	0.975	493,332
2022-02-08	1.025	1.045	0.978	1.000	1.000	2,186,019
2022-02-07	0.975	1.140	0.963	1.025	1.025	1,747,617
2022-02-04	0.950	1.100	0.915	0.975	0.975	2,717,086
2022-02-03	0.950	0.986	0.900	0.950	0.950	225,213
2022-02-02	0.950	0.989	0.915	0.950	0.950	610,318
2022-02-01	0.950	0.990	0.950	0.950	0.950	403,156
2022-01-31	0.950	0.980	0.900	0.950	0.950	1,142,972
2022-01-28	0.950	0.950	0.885	0.950	0.950	994,168
2022-01-27	0.950	1.000	0.925	0.950	0.950	34,920
2022-01-26	0.950	0.990	0.925	0.950	0.950	392,560
2022-01-25	0.925	0.990	0.925	0.950	0.950	759,155
2022-01-24	0.925	0.943	0.900	0.925	0.925	1,912,405
2022-01-21	0.925	0.950	0.900	0.925	0.925	3,104,139
2022-01-20	0.925	0.948	0.925	0.925	0.925	191,050

← NewerPage 20 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.