UK Markets close in 5 hrs 58 mins

Kodal Minerals Plc (KOD.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
0.3400-0.0250 (-6.85%)
As of 4:53PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
04 Aug 20210.37800.39800.33000.34000.3400440,597,159
03 Aug 20210.38500.39000.35000.36500.3650213,536,260
02 Aug 20210.38000.40000.37000.38500.385087,343,757
30 Jul 20210.39500.40000.37000.38000.3800158,791,023
29 Jul 20210.42000.45000.39000.39500.3950371,465,728
28 Jul 20210.39800.42000.39000.40000.4000112,282,524
27 Jul 20210.39300.40000.38000.38700.387081,041,608
26 Jul 20210.40000.40500.39000.39000.390081,521,605
23 Jul 20210.40500.41000.39500.40000.4000101,582,097
22 Jul 20210.40300.42000.39000.40500.4050100,350,462
21 Jul 20210.39300.41000.39000.40500.405076,537,667
20 Jul 20210.42800.44000.38000.39000.3900132,193,799
19 Jul 20210.38300.44000.37000.42100.4210266,972,696
16 Jul 20210.38300.38500.36000.38000.3800218,117,319
15 Jul 20210.40500.41000.38000.38100.3810247,361,309
14 Jul 20210.42300.43000.38500.40400.4040169,562,682
13 Jul 20210.00430.00440.00410.00420.004293,439,365
12 Jul 20210.43000.45000.41100.44400.4440124,197,534
09 Jul 20210.43000.44000.41000.42000.4200161,465,056
08 Jul 20210.43000.45000.42000.42000.4200104,809,452
07 Jul 20210.40800.46000.38500.43000.4300529,596,810
06 Jul 20210.43000.43500.40000.40500.4050380,737,686
05 Jul 20210.45500.46300.42000.43400.4340246,151,328
02 Jul 20210.46800.47500.44000.46500.4650275,418,438
01 Jul 20210.45000.50000.44000.46600.4660391,618,855
30 Jun 20210.46500.47000.41500.44500.4450250,417,437
29 Jun 20210.41000.47000.39100.46000.4600362,928,554
28 Jun 2021------
25 Jun 2021------
24 Jun 2021------
23 Jun 2021------
22 Jun 2021------
21 Jun 20210.41300.45000.39500.43500.4350755,623,816
18 Jun 20210.36300.46500.35500.40300.4030623,143,048
17 Jun 20210.32800.39000.32500.35900.3590910,277,293
16 Jun 20210.32300.34000.29500.32500.3250417,182,422
15 Jun 20210.29500.34000.27000.31500.3150468,289,368
14 Jun 20210.29500.31000.28000.28000.2800109,780,327
11 Jun 20210.29000.31000.28000.28300.2830147,825,732
10 Jun 20210.29000.31000.28000.31000.3100130,934,637
09 Jun 20210.30000.33500.27000.29000.2900351,785,419
08 Jun 20210.25000.35000.23000.30000.300079,333,932
07 Jun 20210.22500.27000.22000.24200.2420278,196,262
04 Jun 20210.20800.24000.20000.23000.2300229,064,497
03 Jun 20210.22500.22500.20000.20900.2090232,595,000
02 Jun 20210.23500.24000.21500.22200.2220268,684,297
01 Jun 20210.24500.24500.22500.23200.2320214,274,449
28 May 20210.24000.28000.23000.25000.2500729,488,572
27 May 20210.19800.25000.18500.24000.24001,000,189,244
26 May 20210.21500.22000.18500.19800.1980698,669,680
25 May 20210.26500.26500.15500.21900.21902,900
24 May 20210.27800.29900.26000.26200.2620225,945,596
21 May 20210.28800.30000.27000.28400.2840182,662,109
20 May 20210.27800.30000.26000.29000.2900381,821,450
19 May 20210.27500.29000.24500.27600.2760591,161,430
18 May 20210.29500.31000.26000.28000.2800618,382,828
17 May 20210.28000.34000.27000.30000.3000850,508,221
14 May 20210.27800.30000.25000.28600.2860586,204,007
13 May 20210.29500.30900.24000.27500.27501,040,000,472
12 May 20210.32800.36500.26000.28100.28101,233
11 May 20210.24000.34000.23000.32200.3220280
10 May 20210.18800.24500.18000.23800.238097,803,281
07 May 20210.20800.21500.17000.19500.1950747,309,040
06 May 20210.19500.22500.18500.20000.2000753,582,456
05 May 20210.16300.21500.15000.19800.1980758,884,063
04 May 20210.13300.17500.11500.15500.1550624,637,659
30 Apr 20210.12300.12500.11500.12000.120093,209,471
29 Apr 20210.12000.12500.11500.12300.123095,955,731
28 Apr 20210.12300.12500.11500.12000.1200148,330,430
27 Apr 20210.12500.13000.12000.12500.1250187,313,988
26 Apr 20210.12000.13500.11800.12400.1240192,035,169
23 Apr 20210.12500.13000.11500.12500.1250185,713,032
22 Apr 20210.13000.13400.12300.13000.1300129,988,678
21 Apr 20210.12500.13500.12000.12800.1280290,580,217
20 Apr 20210.13000.13500.11500.12100.1210322,767,493
19 Apr 20210.13300.13500.12000.13000.1300222,412,515
16 Apr 20210.13300.14000.12500.13300.1330240,965,004
15 Apr 20210.13800.14000.12800.13300.1330234,198,404
14 Apr 20210.14300.15000.12500.13100.1310178,831,845
13 Apr 20210.14000.15000.13500.14500.1450259,799,995
12 Apr 20210.14800.15000.13500.14200.1420298,163,512
09 Apr 20210.14300.15500.14000.14800.1480204,733,259
08 Apr 20210.15300.15500.14000.15000.1500355,212,611
07 Apr 20210.14500.16000.14000.15100.1510572,720,154
06 Apr 20210.16000.16500.13800.14700.1470824,435,017
01 Apr 20210.13800.17000.13500.15200.1520390,734,900
31 Mar 20210.13000.14000.11500.13500.1350993,881,939
30 Mar 20210.12300.13500.12000.12500.1250431,351,412
29 Mar 20210.12500.13500.11500.12100.1210282,857,647
26 Mar 20210.12500.13500.12000.12100.1210472,814,894
25 Mar 20210.13300.13500.12000.12200.1220838,423,649
24 Mar 20210.13300.14000.13000.13200.1320655,571,280
23 Mar 20210.13500.14000.12500.13200.1320524,273,066
22 Mar 20210.13300.14000.12500.13200.1320542,146,837
19 Mar 20210.16300.17000.12000.13300.1330317,159,852
18 Mar 20210.18500.23500.15500.16500.1650742,382,709
17 Mar 20210.14500.20000.14000.18000.1800567,015,259
16 Mar 20210.10500.17000.10500.14000.1400482,520,749
15 Mar 20210.10300.11000.10000.10000.1000163,364,857
12 Mar 20210.10300.11000.09700.10000.1000331,844,292
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...