UK Markets closed

Kodal Minerals Plc (KOD.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
0.0720-0.0005 (-0.69%)
At close: 5:06PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
04 Dec 20200.07480.07800.07100.07200.072063,152,506
03 Dec 20200.07300.07500.07000.07300.073028,843,405
02 Dec 20200.07500.07700.07100.07300.073063,146,806
01 Dec 20200.07500.07900.07000.07500.075045,536,960
30 Nov 20200.08000.08500.07300.07500.075054,184,441
27 Nov 20200.07800.08000.07500.08000.080055,220,545
26 Nov 20200.07500.07900.07400.07800.078044,790,509
25 Nov 20200.07300.08000.07000.07500.075063,543,747
24 Nov 20200.07500.07800.07000.07300.073057,285,876
23 Nov 20200.07500.08200.07000.07000.0700101,520,352
20 Nov 20200.07500.07700.07000.07500.075043,093,961
19 Nov 20200.07800.08000.07300.07500.075056,828,587
18 Nov 20200.07800.07800.07500.07700.077032,345,217
17 Nov 20200.07800.08000.07500.07800.078079,283,113
16 Nov 20200.07300.08000.07200.07800.0780115,790,196
13 Nov 20200.07300.07500.07000.07300.073048,918,140
12 Nov 20200.07800.08000.06500.07000.0700185,310,968
11 Nov 20200.07500.08000.06800.07500.075093,230,320
10 Nov 20200.07000.08000.06600.07000.0700103,649,744
09 Nov 20200.07000.07400.06500.07000.070048,010,704
06 Nov 20200.07000.07000.06500.07000.070025,671,311
05 Nov 20200.07000.07500.06500.07000.070040,815,082
04 Nov 20200.06500.07200.06100.07000.070072,031,363
03 Nov 20200.06500.06900.06300.06500.065058,102,464
02 Nov 20200.06500.07000.06000.06500.065080,963,068
30 Oct 20200.06500.07000.06100.07000.070096,725,051
29 Oct 20200.06300.07500.06000.06700.0670187,282,258
28 Oct 20200.07000.07500.06000.06200.0620202,713,506
27 Oct 20200.07300.08500.06500.07500.0750218,991,060
26 Oct 20200.07300.07500.06700.07300.073047,121,390
23 Oct 20200.07500.07500.06700.07300.073062,271,890
22 Oct 20200.07500.07500.07000.07500.075024,859,257
21 Oct 20200.07500.08000.07000.07500.075060,366,175
20 Oct 20200.07500.07800.07000.07800.078084,446,974
19 Oct 20200.07500.07700.07000.07500.075094,013,482
16 Oct 20200.07500.07900.07000.07900.079085,529,982
15 Oct 20200.07300.07500.06700.07500.075080,016,044
14 Oct 20200.07800.07700.07000.07500.0750135,025,162
13 Oct 20200.07500.07700.07100.07800.078065,394,785
12 Oct 20200.07800.08000.07000.07500.0750169,607,496
09 Oct 20200.08000.08400.07600.08000.0800139,649,842
08 Oct 20200.08500.09000.07700.08500.0850178,431,452
07 Oct 20200.08800.09500.08200.08500.0850112,722,949
06 Oct 20200.08500.09000.08300.08700.087067,485,378
05 Oct 20200.09000.09500.08000.09000.0900142,213,739
02 Oct 20200.09500.10400.08500.09000.0900248,534,106
01 Oct 20200.08300.10800.08100.09900.0990664,268,877
30 Sep 20200.07000.08500.07000.08400.0840291,825,246
29 Sep 20200.06800.07000.06400.07000.0700150,133,185
28 Sep 20200.06800.06700.06500.06600.066048,989,882
25 Sep 20200.06800.07000.06000.07000.070061,049,733
24 Sep 20200.06800.06800.06200.06800.068047,857,065
23 Sep 20200.06500.07000.06500.07000.070057,880,899
22 Sep 20200.06500.07000.06000.06800.0680116,224,648
21 Sep 20200.06800.07200.06000.06500.0650269,422,102
18 Sep 20200.07300.07400.06000.07000.0700187,404,571
17 Sep 20200.07800.08000.07000.07500.0750127,294,187
16 Sep 20200.07300.08300.07000.07800.0780260,561,333
15 Sep 20200.08000.08000.07000.07600.0760273,386,496
14 Sep 20200.08500.08500.07000.08000.0800349,348,298
11 Sep 20200.09300.09500.08000.08500.0850148,005,298
10 Sep 20200.08300.10800.08200.09800.0980788,515,579
09 Sep 20200.08500.09000.07000.08400.0840529,706,307
08 Sep 20200.10500.11000.07500.08500.085067,483,725
07 Sep 20200.12800.13800.09000.11000.1100937,837,602
04 Sep 20200.10800.17000.09000.13000.13001,752
03 Sep 20200.07000.11500.06600.10500.10503,043
02 Sep 20200.08300.08400.06000.07000.0700921,748,002
01 Sep 20200.05500.10500.05000.09000.09003,476
28 Aug 20200.04800.04800.04000.04500.0450146,722,891
27 Aug 20200.04300.05000.04000.04800.0480118,542,699
26 Aug 20200.04300.04500.03800.04300.0430105,101,342
25 Aug 20200.04300.04500.04000.04300.043019,404,732
24 Aug 20200.04300.04500.03900.04300.043061,081,942
21 Aug 20200.04300.04300.04000.04300.043073,816,085
20 Aug 20200.04300.04500.03800.04300.043082,893,513
19 Aug 20200.04800.04700.03900.04300.0430122,110,993
18 Aug 20200.04800.04800.04000.04800.0480111,583,250
17 Aug 20200.04800.04800.04200.04800.048017,891,116
14 Aug 20200.04300.05000.04100.04800.048046,124,959
13 Aug 20200.04800.04700.04500.04800.048020,219,053
12 Aug 20200.04800.04800.04500.04800.048012,573,417
11 Aug 20200.04800.05000.04500.04800.048050,162,177
10 Aug 20200.04800.04900.04500.04900.049028,049,814
07 Aug 20200.04800.05000.04600.04800.048014,389,866
06 Aug 20200.04800.05000.04500.04800.048026,394,404
05 Aug 20200.04800.05000.04400.04800.048030,088,936
04 Aug 20200.04800.05000.04500.04600.046042,633,253
03 Aug 20200.04800.04800.04500.04800.048023,602,513
31 Jul 20200.04800.05000.04500.04600.046047,449,662
30 Jul 20200.04800.04800.04500.04800.048047,364,357
29 Jul 20200.04800.04800.04500.04500.045010,049,472
28 Jul 20200.04800.04800.04500.04800.048035,306,060
27 Jul 20200.04800.04700.04500.04800.048015,103,967
24 Jul 20200.04800.05000.04100.04800.048068,941,035
23 Jul 20200.04800.05000.04500.05000.050046,138,105
22 Jul 20200.04300.05000.04000.04800.048071,639,358
21 Jul 20200.04500.04900.04200.04500.045026,711,240
20 Jul 20200.05000.05000.04200.04700.047039,395,099
17 Jul 20200.05000.05300.04600.05000.050068,091,440
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...