UK markets closed

Kodal Minerals Plc (KOD.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.53000.0000 (0.00%)
At close: 05:05PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20240.53000.54000.51000.53000.530031,478,553
25 Jul 20240.52000.54000.51000.53000.530018,994,743
24 Jul 20240.51000.53000.49200.52000.520057,113,775
23 Jul 20240.53000.54000.49000.53000.530096,213,128
22 Jul 20240.54500.56000.52000.53000.530022,434,603
19 Jul 20240.54000.58000.52100.54500.545050,979,352
18 Jul 20240.55000.58000.53000.54000.540029,518,376
17 Jul 20240.57500.60000.53000.55000.550077,675,434
16 Jul 20240.58000.60000.55000.55000.550024,960,005
15 Jul 20240.58500.61000.56000.58000.580021,320,729
12 Jul 20240.58500.61000.56000.58500.585017,056,697
11 Jul 20240.58000.60000.56000.58000.580011,350,873
10 Jul 20240.59500.61000.56000.58000.580027,985,566
09 Jul 20240.58000.61000.56000.59500.595037,965,956
08 Jul 20240.59500.61000.56000.58000.580050,544,680
05 Jul 20240.60000.62100.58000.60000.600033,946,529
04 Jul 20240.58500.63000.58000.60000.600050,404,745
03 Jul 20240.58000.60000.56000.58500.585040,622,056
02 Jul 20240.58000.60000.56000.57900.579010,746,199
01 Jul 20240.57500.60000.56000.58000.580022,364,510
28 Jun 20240.58500.60000.56000.57000.570035,828,332
27 Jun 20240.59000.61000.57000.59000.590032,293,636
26 Jun 20240.61500.63000.57000.58500.585043,161,925
25 Jun 20240.59500.66000.59000.61500.6150129,270,741
24 Jun 20240.55500.59000.54000.57000.570034,452,765
21 Jun 20240.54500.57000.53000.54700.547035,697,360
20 Jun 20240.54500.56000.53000.54000.540019,418,184
19 Jun 20240.54500.56000.53000.54500.545036,095,943
18 Jun 20240.54500.56000.53000.54500.545016,397,873
17 Jun 20240.55500.56000.53000.54500.545038,242,791
14 Jun 20240.56000.57000.54000.55000.550028,723,019
13 Jun 20240.54500.57000.53000.55500.555046,884,049
12 Jun 20240.56000.57000.53000.55000.550047,302,280
11 Jun 20240.60500.62000.55000.56000.5600151,272,009
10 Jun 20240.60500.62000.59000.61000.610038,786,052
07 Jun 20240.56500.62000.55000.60500.605079,427,167
06 Jun 20240.56500.58000.55000.58000.580057,018,026
05 Jun 20240.58500.60000.55000.57000.570057,660,571
04 Jun 20240.60000.63000.57000.58500.585066,160,066
03 Jun 20240.60000.62000.58000.62000.620065,015,122
31 May 20240.61500.63000.58000.60000.6000113,780,868
30 May 20240.65000.68000.56000.60200.6020402,374,885
29 May 20240.54000.64000.53000.64000.6400310,206,522
28 May 20240.49500.56000.47200.54000.5400164,615,955
24 May 20240.48000.50000.46000.49000.490069,004,308
23 May 20240.45500.50000.44000.47900.4790151,511,876
22 May 20240.43500.45000.42000.44000.440034,418,691
21 May 20240.43500.45000.42000.43500.435013,425,113
20 May 20240.43500.45000.42000.43000.430025,293,614
17 May 20240.44000.45000.42000.43500.435014,187,885
16 May 20240.43500.45000.42000.44000.440021,851,037
15 May 20240.43500.45000.42000.43500.435016,317,252
14 May 20240.43500.45000.42000.42000.420033,864,770
13 May 20240.45500.47000.42000.43500.435031,215,204
10 May 20240.43000.47000.42000.45500.455024,615,757
09 May 20240.43000.44000.42000.43000.430042,604,175
08 May 20240.43000.44000.41000.43000.430025,707,464
07 May 20240.43000.44000.42000.43000.430050,484,410
03 May 20240.43500.44000.41000.43000.430021,187,158
02 May 20240.44000.45000.43000.43500.435028,497,322
01 May 20240.46000.48000.43000.44000.440052,550,894
30 Apr 20240.45000.48000.44000.46000.460026,616,790
29 Apr 20240.46000.46000.44000.44000.440011,907,056
26 Apr 20240.46500.48000.44000.45000.450024,693,732
25 Apr 20240.46000.48000.45000.46500.465055,957,615
24 Apr 20240.45500.48000.45000.45000.450057,796,900
23 Apr 20240.42500.46000.41000.45500.455096,976,957
22 Apr 20240.41500.45000.41000.45000.450083,871,308
19 Apr 20240.41500.43000.40000.41500.415016,147,155
18 Apr 20240.41500.43000.40000.41500.415010,632,208
17 Apr 20240.41500.43000.40000.41500.415038,903,780
16 Apr 20240.41500.43000.40000.40000.400039,820,020
15 Apr 20240.40000.43000.39000.41500.415041,435,919
12 Apr 20240.42500.43000.39000.40000.400071,369,375
11 Apr 20240.44000.45000.41000.42500.425057,993,573
10 Apr 20240.45000.47000.41500.44000.440053,751,317
09 Apr 20240.45000.47000.43000.45000.450079,127,006
08 Apr 20240.44000.47000.43000.46800.468081,921,188
05 Apr 20240.42000.45000.41000.44000.440091,201,811
04 Apr 20240.40500.43000.41000.42000.4200112,272,807
03 Apr 20240.39500.42000.38000.40000.400073,682,010
02 Apr 20240.42000.44000.38500.39000.3900113,071,977
28 Mar 20240.43000.45000.40000.41500.415079,440,148
27 Mar 20240.46000.47000.40000.43000.4300168,260,840
26 Mar 20240.51000.54000.45000.46100.4610295,268,278
25 Mar 20240.46000.52000.45700.50400.5040187,509,825
22 Mar 20240.44000.47000.43000.46000.460058,559,351
21 Mar 20240.43500.47000.43000.44000.4400109,844,770
20 Mar 20240.41000.47000.39000.43200.4320195,113,717
19 Mar 20240.36500.42000.34000.40000.4000189,075,250
18 Mar 20240.36500.38000.35000.35500.355047,035,610
15 Mar 20240.37000.38000.35000.36500.365064,340,296
14 Mar 20240.37000.38100.36000.37000.370037,883,992
13 Mar 20240.37000.38000.35000.37000.370047,306,047
12 Mar 20240.38500.39000.36000.37000.370029,623,744
11 Mar 20240.39000.41000.37000.38500.385045,904,810
08 Mar 20240.40500.42000.38000.40100.401047,233,879
07 Mar 20240.42500.45000.39200.39200.392056,190,722
06 Mar 20240.40500.45000.40000.43200.4320153,202,625
05 Mar 20240.36500.41000.36000.40500.4050164,982,671
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...