UK markets closed

Kodal Minerals Plc (KOD.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.41500.0000 (0.00%)
At close: 04:27PM BST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
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
04 Mar 20240.35500.38000.34500.36400.364099,471,802
01 Mar 20240.33500.37000.33000.34500.345052,339,381
29 Feb 20240.34500.36000.33000.33500.335044,223,775
28 Feb 20240.33500.38000.33000.34500.3450121,387,735
27 Feb 20240.31000.34000.30000.34000.3400101,482,777
26 Feb 20240.29500.33000.29000.31400.3140123,852,683
23 Feb 20240.29000.31000.28000.29500.295074,762,380
22 Feb 20240.28000.31000.27000.29000.290088,044,464
21 Feb 20240.28500.29000.27000.27500.275070,692,432
20 Feb 20240.29500.30000.28000.28500.285068,387,381
19 Feb 20240.31500.32000.29000.29500.295091,152,508
16 Feb 20240.31000.32000.30000.31000.310032,410,293
15 Feb 20240.31500.32000.30000.31000.310060,822,681
14 Feb 20240.32000.33000.31000.31500.315040,553,728
13 Feb 20240.32000.33000.31000.32000.320041,343,808
12 Feb 20240.33000.34000.31000.31500.315059,622,274
09 Feb 20240.33000.34000.32000.33000.330038,694,628
08 Feb 20240.34000.35000.31000.33000.330095,409,565
07 Feb 20240.35000.36000.33000.34000.340089,129,177
06 Feb 20240.34500.36000.33000.35000.350069,365,659
05 Feb 20240.34500.35000.33000.34000.340064,517,165
02 Feb 20240.35000.36000.34000.34500.345051,738,666
01 Feb 20240.34000.36000.33000.35000.350043,026,954
31 Jan 20240.34000.36000.33000.34500.345057,149,909
30 Jan 20240.34500.36000.33000.34500.345075,831,221
29 Jan 20240.33500.36000.32000.34500.345068,448,090
26 Jan 20240.33000.34000.32000.33200.332061,707,926
25 Jan 20240.33500.34000.32000.33500.335059,249,037
24 Jan 20240.34300.35000.33000.33500.335042,334,004
23 Jan 20240.35500.36000.33000.34300.343060,289,078
22 Jan 20240.37500.38000.34000.35500.355047,994,876
19 Jan 20240.38000.39000.37000.37500.375027,800,833
18 Jan 20240.37000.40000.36000.38000.380043,910,653
17 Jan 20240.38000.39000.36000.37000.370017,235,118
16 Jan 20240.38000.39000.36000.37500.375026,870,286
15 Jan 20240.37000.39000.33000.38500.3850138,064,440
12 Jan 20240.33000.34000.32500.34000.340038,720,775
11 Jan 20240.33000.34000.32000.33000.330030,254,490
10 Jan 20240.34500.35000.32300.33000.330028,121,279
09 Jan 20240.35000.34000.34000.34000.340042,179,956
08 Jan 20240.36000.37000.34200.35000.350038,110,589
05 Jan 20240.37500.39000.35000.36000.360043,296,906
04 Jan 20240.33500.39000.32000.37500.375081,375,732
03 Jan 20240.36000.37000.30000.33000.3300200,077,055
02 Jan 20240.37000.38000.35000.36000.360044,359,650
29 Dec 20230.36500.38000.35000.37000.370012,545,561
28 Dec 20230.36000.38000.35000.36500.365044,294,247
27 Dec 20230.36500.38000.35000.37000.370055,246,564
22 Dec 20230.38500.40000.36000.36000.360050,725,840
21 Dec 20230.39000.40000.38000.38500.385030,349,630
20 Dec 20230.39000.40000.38000.39000.390016,789,432
19 Dec 20230.40500.42000.38000.39400.394022,440,927
18 Dec 20230.40500.42000.39000.40500.405056,802,126
15 Dec 20230.38500.42000.37000.40000.400061,383,561
14 Dec 20230.38000.40000.37000.38000.380070,108,500
13 Dec 20230.35500.39000.35000.38000.3800122,273,836
12 Dec 20230.37000.39000.35000.35500.3550115,104,471
11 Dec 20230.38500.39000.35500.37000.370073,068,578
08 Dec 20230.39500.40000.37000.38500.385053,763,597
07 Dec 20230.40000.40800.39000.39500.395055,219,859
06 Dec 20230.38500.42000.37000.40000.4000159,143,901
05 Dec 20230.40500.41000.38000.38500.385078,258,664
04 Dec 20230.42000.44000.39000.40200.4020142,049,820
01 Dec 20230.43500.46500.38000.45000.4500519,601,377
30 Nov 20230.45500.46000.42200.43400.4340186,082,047
29 Nov 20230.47000.49000.45000.45600.456091,655,347
28 Nov 20230.47500.49000.45000.47000.470081,595,993
27 Nov 20230.48500.51000.47000.47500.475087,894,994
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...