UK Markets closed

Kodal Minerals Plc (KOD.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.3950-0.0190 (-4.59%)
At close: 05:06PM GMT
Time period:
02 Feb 2022 - 02 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
02 Feb 20230.41010.42000.38880.39500.3950209,856,082
01 Feb 20230.39300.46000.38500.41400.4140856,307,691
31 Jan 20230.40500.41000.38000.39300.3930308,211,899
30 Jan 20230.40800.43000.39000.41000.4100162,938,927
27 Jan 20230.41500.43000.40000.40500.4050130,082,726
26 Jan 20230.44000.45000.41000.42000.4200277,296,382
25 Jan 20230.41500.45000.40000.43900.4390693,588,190
24 Jan 20230.36800.43000.36000.41000.4100823,802,880
23 Jan 20230.39500.40000.35000.37400.3740552,264,256
20 Jan 20230.38500.41000.34000.39300.3930330,995,074
19 Jan 20230.23800.45000.23500.36000.3600785
18 Jan 20230.24000.25000.23500.23900.239062,054,154
17 Jan 20230.24500.25000.23500.24000.240032,031,643
16 Jan 20230.24800.25000.24000.24500.245034,195,143
13 Jan 20230.25500.26000.24500.24800.248043,169,131
12 Jan 20230.25800.26000.24900.25500.255015,678,731
11 Jan 20230.25800.26500.25000.25800.258018,414,063
10 Jan 20230.25300.26300.25000.25800.258023,244,373
09 Jan 20230.24500.26000.24000.25300.253030,470,159
06 Jan 20230.24500.25000.24000.24500.245018,840,291
05 Jan 20230.25300.25000.24000.24500.245065,869,002
04 Jan 20230.26000.26500.24500.25000.250041,227,679
03 Jan 20230.27000.30000.25500.26000.260067,667,846
30 Dec 20220.26500.28000.26000.27000.270070,137,371
29 Dec 20220.24000.26500.23500.26300.2630146,929,736
28 Dec 20220.22500.24500.22000.24000.240039,913,996
23 Dec 20220.21800.23000.21000.22500.225034,495,094
22 Dec 20220.22300.23000.21500.22000.220040,509,252
21 Dec 20220.21300.23000.20500.22300.223081,090,302
20 Dec 20220.22000.22500.20000.20600.2060138,438,709
19 Dec 20220.22700.23500.21000.22000.2200170,797,488
16 Dec 20220.25300.25500.22000.22900.2290229,360,050
15 Dec 20220.25300.25500.25000.25300.253022,065,064
14 Dec 20220.25500.26000.25000.25300.253030,997,881
13 Dec 20220.25500.26000.25000.25500.255045,461,819
12 Dec 20220.25800.26000.25000.25500.255025,781,073
09 Dec 20220.25500.26000.25000.26000.260024,338,921
08 Dec 20220.25500.26000.25000.25500.255021,071,905
07 Dec 20220.25500.26000.25000.25500.255019,828,549
06 Dec 20220.26500.26500.25000.25500.2550101,867,414
05 Dec 20220.27300.28000.26000.26500.265053,326,397
02 Dec 20220.27000.28000.26500.27300.273025,293,880
01 Dec 20220.27300.27900.26500.26500.265031,443,398
30 Nov 20220.27800.28500.27000.27100.271044,583,480
29 Nov 20220.27500.28500.27000.27800.278017,297,659
28 Nov 20220.28000.28500.26500.28000.280056,130,751
25 Nov 20220.27500.29000.27000.28000.2800118,290,957
24 Nov 20220.26000.27500.25800.27300.273073,875,040
23 Nov 20220.26300.26500.25600.26000.260024,123,428
22 Nov 20220.26500.26500.26000.26300.263025,743,078
21 Nov 20220.26000.27000.25500.26500.265073,499,437
18 Nov 20220.25500.26200.25000.25500.255069,683,835
17 Nov 20220.26000.26000.25000.25500.255051,306,164
16 Nov 20220.27000.27400.25500.26000.260075,138,336
15 Nov 20220.29000.29500.26000.27000.2700179,905,930
14 Nov 20220.29300.29500.27500.29000.290068,123,611
11 Nov 20220.29800.30500.29000.29300.293032,267,699
10 Nov 20220.30000.30500.29000.30000.300042,586,167
09 Nov 20220.29000.31000.28000.29600.2960107,771,966
08 Nov 20220.28800.29700.28000.29000.290049,047,451
07 Nov 20220.27300.29500.26500.28600.2860191,213,407
04 Nov 20220.26500.28000.26000.26900.2690103,178,797
03 Nov 20220.30800.32000.26500.26500.2650222,300,302
02 Nov 20220.26000.31000.25000.30500.3050506,351,018
01 Nov 20220.25500.26500.25000.25800.258049,205,801
31 Oct 20220.23800.26000.23500.25500.255089,952,942
28 Oct 20220.23800.24000.23500.23800.238041,312,359
27 Oct 20220.23800.24000.23500.24000.240020,102,083
26 Oct 20220.24000.25000.23500.23800.238057,469,559
25 Oct 20220.24000.24500.23500.24000.240040,441,679
24 Oct 20220.24500.25000.23000.24100.241084,589,332
21 Oct 20220.24800.25500.24200.24500.245039,495,653
20 Oct 20220.25800.26500.24000.24800.248085,164,253
19 Oct 20220.25500.26300.25000.25800.258071,437,096
18 Oct 20220.25500.26000.25000.25500.255026,520,902
17 Oct 20220.25300.26000.25000.25500.255023,195,367
14 Oct 20220.25800.26500.25000.25300.253049,697,473
13 Oct 20220.26000.26500.25000.25500.255028,189,031
12 Oct 20220.26500.27000.25500.26000.260045,643,734
11 Oct 20220.26500.27000.26000.26500.265026,606,944
10 Oct 20220.27500.28000.26000.26500.265030,583,005
07 Oct 20220.27000.28000.27000.27500.275032,486,870
06 Oct 20220.26800.27500.26500.27000.270027,895,942
05 Oct 20220.26500.27000.26000.26800.268050,474,909
04 Oct 20220.27500.28000.26000.26500.265068,395,839
03 Oct 20220.28800.29500.27000.27800.278084,472,834
30 Sept 20220.29000.30500.28300.29000.290071,660,876
29 Sept 20220.30000.32000.27000.29200.2920344,342,308
28 Sept 20220.28000.28000.26000.26500.265040,802,916
27 Sept 20220.27500.28400.27000.27600.276039,412,129
26 Sept 20220.29000.28000.28000.28000.280040,653,808
23 Sept 20220.28800.29500.28000.29000.290029,880,135
22 Sept 20220.29000.29500.28500.28800.288023,562,805
21 Sept 20220.29000.29500.28500.29000.290024,670,333
20 Sept 20220.29800.30500.28500.29000.290045,576,919
16 Sept 20220.30500.31400.28500.29500.295070,612,976
15 Sept 20220.29300.31500.28500.30500.3050102,488,117
14 Sept 20220.29000.30000.28500.29300.293023,521,317
13 Sept 20220.29000.29500.28300.29000.290034,702,985
12 Sept 20220.28700.29600.28500.29000.290034,546,985
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...