Kore Potash Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	0.925	0.948	0.925	0.925	0.925	191,050
2022-01-19	0.970	0.970	0.903	0.925	0.925	3,093,107
2022-01-18	1.000	1.030	0.955	0.975	0.975	532,369
2022-01-17	1.000	1.020	0.977	1.000	1.000	97,571
2022-01-14	1.000	1.000	0.977	1.000	1.000	745,743
2022-01-13	1.000	1.000	0.977	1.000	1.000	327,536
2022-01-12	1.000	1.020	0.977	1.000	1.000	50,000
2022-01-11	1.000	1.045	0.950	1.000	1.000	204,281
2022-01-10	0.975	1.050	0.975	1.000	1.000	2,574,829
2022-01-07	0.975	1.048	0.933	0.975	0.975	410,697
2022-01-06	0.975	1.066	0.926	0.975	0.975	756,704
2022-01-05	0.975	1.048	0.962	0.975	0.975	587,150
2022-01-04	0.875	1.000	0.862	0.975	0.975	1,138,909
2021-12-31	0.850	0.900	0.850	0.875	0.875	978,821
2021-12-30	0.825	0.850	0.750	0.850	0.850	3,161,190
2021-12-29	0.825	0.825	0.800	0.825	0.825	511,945
2021-12-24	0.845	0.845	0.750	0.825	0.825	3,029,346
2021-12-23	0.850	0.850	0.800	0.850	0.850	796,181
2021-12-22	0.850	0.870	0.800	0.850	0.850	625,449
2021-12-21	0.850	0.875	0.800	0.850	0.850	181,763
2021-12-20	0.900	0.900	0.750	0.850	0.850	2,750,000
2021-12-17	0.925	0.925	0.900	0.925	0.925	119,057
2021-12-16	0.925	0.925	0.900	0.925	0.925	66,617
2021-12-15	0.925	0.925	0.825	0.925	0.925	497,539
2021-12-14	0.925	0.925	0.900	0.925	0.925	310,000
2021-12-13	0.950	0.950	0.850	0.925	0.925	3,521,562
2021-12-10	0.975	0.975	0.900	0.975	0.975	205,886
2021-12-09	0.975	0.975	0.860	0.975	0.975	1,243,026
2021-12-08	0.975	0.975	0.975	0.975	0.975	0
2021-12-07	0.975	1.050	0.915	0.975	0.975	523,349
2021-12-06	0.950	0.975	0.950	0.975	0.975	35,236
2021-12-03	0.950	0.950	0.950	0.950	0.950	347,013
2021-12-02	0.950	0.950	0.900	0.950	0.950	76,880
2021-12-01	0.967	0.967	0.900	0.950	0.950	1,729,940
2021-11-30	0.975	0.975	0.950	0.975	0.975	25,000
2021-11-29	0.975	0.975	0.950	0.975	0.975	243,540
2021-11-26	0.975	1.000	0.917	0.975	0.975	1,392,527
2021-11-25	1.005	1.005	1.000	1.000	1.000	145,616
2021-11-24	1.050	1.050	1.000	1.025	1.025	1,102,449
2021-11-23	1.075	1.080	1.050	1.075	1.075	609,207
2021-11-22	1.075	1.100	1.001	1.075	1.075	635,633
2021-11-19	1.125	1.145	1.075	1.075	1.075	250,434
2021-11-18	1.125	1.125	1.100	1.125	1.125	1,054,127
2021-11-17	1.125	1.132	1.100	1.125	1.125	806,983
2021-11-16	1.125	1.132	1.100	1.125	1.125	929,388
2021-11-15	1.125	1.140	1.075	1.125	1.125	2,313,702
2021-11-12	1.150	1.185	1.080	1.125	1.125	2,061,955
2021-11-11	1.175	1.198	1.105	1.175	1.175	1,178,256
2021-11-10	1.150	1.220	1.100	1.175	1.175	6,044,189
2021-11-09	1.150	1.200	1.100	1.150	1.150	4,024,214
2021-11-08	1.150	1.150	1.100	1.150	1.150	1,220,352
2021-11-05	1.075	1.140	1.070	1.100	1.100	4,249,562
2021-11-04	1.075	1.150	1.055	1.075	1.075	3,050,838
2021-11-03	1.075	1.125	1.050	1.075	1.075	4,153,769
2021-11-02	1.075	1.100	1.050	1.075	1.075	1,748,570
2021-11-01	1.075	1.095	1.050	1.075	1.075	3,770,283
2021-10-29	1.125	1.140	1.053	1.075	1.075	1,415,163
2021-10-28	1.125	1.125	1.100	1.125	1.125	2,608,666
2021-10-27	1.150	1.188	1.110	1.150	1.150	6,980,433
2021-10-26	1.175	1.188	1.126	1.150	1.150	6,403,534

← NewerPage 21 of 22 · 1,268 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.