UK markets closed

Kodal Minerals Plc (KOD.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.2600-0.0075 (-2.80%)
At close: 04:35PM BST
Time period:
10 Aug 2021 - 10 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
10 Aug 20220.26550.27000.26000.26000.260023,040,660
09 Aug 20220.28000.28000.26500.26800.268033,277,762
08 Aug 20220.28000.29000.27000.28000.280025,329,279
05 Aug 20220.28500.29000.27000.27800.278026,314,357
04 Aug 20220.28000.29000.27400.28500.285043,809,150
03 Aug 20220.27800.29000.27000.28000.280050,678,682
02 Aug 20220.28000.28500.27500.27800.278073,802,844
01 Aug 20220.27000.29000.26500.27500.2750225,004,144
29 Jul 20220.26000.27500.25500.27000.270082,602,912
28 Jul 20220.24800.27500.24000.26000.2600162,450,182
27 Jul 20220.24500.26000.24000.24800.248058,146,078
26 Jul 20220.24500.25000.23500.24500.245062,007,671
25 Jul 20220.25300.25500.24000.24500.245051,236,401
22 Jul 20220.23800.25500.23500.25300.253087,917,258
21 Jul 20220.23300.25000.23000.24000.240061,498,456
20 Jul 20220.24000.24500.23000.23300.233035,597,575
19 Jul 20220.23500.25000.23000.24000.240078,654,621
18 Jul 20220.23800.24000.23000.23500.235026,707,980
15 Jul 20220.22800.24500.22500.23800.238044,514,519
14 Jul 20220.23500.24000.22500.22800.228042,420,977
13 Jul 20220.23500.24000.23000.23500.235040,784,499
12 Jul 20220.24000.24500.23000.23500.235047,470,749
11 Jul 20220.24500.25000.23500.24000.240053,732,125
08 Jul 20220.24500.25000.24000.24500.245011,256,963
07 Jul 20220.24500.25000.23500.24500.245037,594,331
06 Jul 20220.24500.25000.24000.24500.245012,150,918
05 Jul 20220.24500.25500.24000.24500.245032,730,120
04 Jul 20220.26300.27000.24500.24500.245052,678,921
01 Jul 20220.24000.27000.23000.26300.263070,854,682
30 Jun 20220.24500.25200.23000.24000.240024,570,974
29 Jun 20220.25000.25500.23500.24500.245023,963,365
28 Jun 20220.24500.26000.24000.25000.250039,985,745
27 Jun 20220.22500.25000.22500.24300.243079,081,372
24 Jun 20220.22800.23400.22000.22500.225051,453,079
23 Jun 20220.22800.23000.22700.22800.228034,759,693
22 Jun 20220.24300.24800.22000.22800.228094,715,470
21 Jun 20220.23800.25000.23500.24300.243032,415,694
20 Jun 20220.23800.25000.23300.23500.235035,246,047
17 Jun 20220.24000.24500.22800.23400.2340106,958,679
16 Jun 20220.25500.26000.23500.24000.2400102,174,415
15 Jun 20220.28000.29000.25000.25500.2550178,662,198
14 Jun 20220.26800.27000.25000.26300.263048,317,810
13 Jun 20220.28000.28400.26500.26800.268046,761,120
10 Jun 20220.28500.29000.27000.28000.280031,016,310
09 Jun 20220.28500.30000.28000.28500.2850114,282,713
08 Jun 20220.27500.29000.27100.28500.285048,036,178
07 Jun 20220.27300.28000.27000.27400.274046,059,237
06 Jun 20220.27300.28500.26500.27500.275048,065,442
01 Jun 20220.27800.28500.27500.28300.283050,465,180
31 May 20220.28300.29000.27500.28200.282043,583,749
30 May 20220.26500.29000.26400.28500.285086,623,546
27 May 20220.26300.27000.26000.26000.260045,911,103
26 May 20220.26500.26700.25700.26000.260089,028,102
25 May 20220.27500.27000.26000.26500.2650116,118,627
24 May 20220.28300.28500.26500.27000.270072,366,600
23 May 20220.27800.29000.27000.28000.280034,392,843
20 May 20220.27800.28500.27000.27300.273035,395,476
19 May 20220.27300.28500.26500.28500.285033,486,128
18 May 20220.28000.28500.26500.27300.273047,656,139
17 May 20220.26000.28500.25900.28000.280057,577,709
16 May 20220.26800.27500.25500.26000.260068,575,030
13 May 20220.27500.27500.26000.26500.2650275,897,843
12 May 20220.28300.29000.27100.27500.2750267,866,684
11 May 20220.28300.28500.27500.28300.283056,274,500
10 May 20220.28500.29000.28000.28300.2830106,613,919
09 May 20220.28500.29000.27500.29000.2900161,052,627
06 May 20220.29500.30000.28000.28500.2850338,410,581
05 May 20220.30000.30500.29000.30000.3000107,213,682
04 May 20220.31500.34500.25800.30500.3050606,398,529
03 May 20220.32500.35500.32000.33800.338098,936,686
29 Apr 20220.32000.33500.31200.33000.330051,551,230
28 Apr 20220.32800.34000.32000.32000.320046,559,058
27 Apr 20220.32800.33500.32000.32800.328048,970,313
26 Apr 20220.34500.36000.32000.32200.322072,710,551
25 Apr 20220.36000.37000.34000.34500.3450101,661,363
22 Apr 20220.35000.37500.34000.36800.3680154,520,297
21 Apr 20220.34300.36000.33500.35800.3580133,328,473
20 Apr 20220.32000.34400.31200.34300.3430106,797,286
19 Apr 20220.33800.34400.31000.33000.330073,403,085
14 Apr 20220.31300.34500.30700.33600.3360178,210,789
13 Apr 20220.30300.32000.29800.31300.3130106,179,786
12 Apr 20220.30500.31000.29500.29700.297037,137,800
11 Apr 20220.30300.32500.29800.30500.3050108,121,952
08 Apr 20220.29500.31000.29000.29500.295083,975,977
07 Apr 20220.26800.31000.26900.29800.2980231,151,732
06 Apr 20220.27000.27500.26000.26800.268048,959,528
05 Apr 20220.27300.27500.26000.27000.270049,999,231
04 Apr 20220.28000.28400.27000.27300.273044,622,043
01 Apr 20220.27800.28500.27300.28000.280026,665,221
31 Mar 20220.27000.28500.27000.27800.278047,264,286
30 Mar 20220.27000.27400.26500.27000.270043,402,052
29 Mar 20220.27300.28000.26500.27000.270041,765,035
28 Mar 20220.27800.28000.26000.27000.270038,327,934
25 Mar 20220.28800.29500.27500.27800.278052,495,622
24 Mar 20220.29300.29500.28000.28800.288024,987,367
23 Mar 20220.29800.30500.28500.29300.293036,498,374
22 Mar 20220.29800.30500.29000.30000.300063,988,273
21 Mar 20220.27800.30500.27100.29200.2920125,662,340
18 Mar 20220.28500.30000.27000.27800.278076,706,795
17 Mar 20220.25000.29000.24500.28500.2850145,103,754
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...