UK markets closed

Kore Potash plc (KP2.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1.6000-0.1500 (-8.57%)
At close: 04:35PM BST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20241.75001.77501.60001.60001.60002,459,957
20 Jun 20241.75001.71501.70001.75001.7500394,613
19 Jun 20241.80001.79501.71501.75001.7500810,792
18 Jun 20241.90001.90001.72001.80001.80007,320,988
17 Jun 20242.00001.95001.84501.90001.90001,220,509
14 Jun 20242.00002.09401.93002.00002.00001,590,236
13 Jun 20241.90002.07001.87802.00002.00001,001,814
12 Jun 20241.90002.00001.86201.90001.90001,131,054
11 Jun 20241.97502.00001.91501.90001.90001,360,913
10 Jun 20241.97502.08001.86801.97501.97501,615,542
07 Jun 20241.90002.04501.80001.97501.97501,601,604
06 Jun 20241.87502.20001.75502.20002.20007,395,560
05 Jun 20241.65001.94501.61301.94001.94004,081,102
04 Jun 20241.60001.68001.56101.65001.65003,321,278
03 Jun 20241.70001.70001.55001.60001.60006,156,889
31 May 20242.10002.17701.60001.70001.700010,573,862
30 May 20242.25002.58002.12002.15002.150016,200,753
29 May 20241.90002.42001.80002.24002.240015,794,086
28 May 20241.25002.35001.27501.80001.800025,937,961
24 May 20241.22501.28001.20001.22501.22503,396,172
23 May 20241.07501.28901.07101.22501.22506,884,260
22 May 20240.95001.10000.92701.07501.07505,855,475
21 May 20240.95001.00000.93701.00001.00003,589,599
20 May 20241.05001.01000.93500.97000.97006,588,981
17 May 20240.95001.08900.93001.06001.06006,995,927
16 May 20240.75001.00000.79800.95000.950015,715,022
15 May 20240.62500.79000.60100.75000.75007,794,575
14 May 20240.52500.65000.50000.62500.625012,309,857
13 May 20240.52500.55000.51000.52500.52501,546,258
10 May 20240.52500.54400.51000.52500.52506,475,941
09 May 20240.52500.54400.51000.52500.52501,338,125
08 May 20240.52500.51500.50000.52500.5250529,557
07 May 20240.52500.54400.52000.52500.52503,500,000
03 May 20240.52500.53000.50000.52500.5250903,523
02 May 20240.52500.54000.50000.52500.52502,380,000
01 May 20240.52500.53500.53500.53500.5350219,686
30 Apr 20240.52500.53500.51000.52500.52501,300,000
29 Apr 20240.52000.54000.50000.52500.52501,742,405
26 Apr 20240.52000.54000.51300.52000.52002,048,714
25 Apr 20240.52000.55000.55000.52000.5200500,000
24 Apr 20240.51500.54000.51000.52000.52007,175,744
23 Apr 20240.51500.53000.50300.51500.51503,207,589
22 Apr 20240.49000.53000.51000.51500.5150915,645
19 Apr 20240.49000.46700.46700.49000.4900995
18 Apr 20240.49000.50000.48100.49000.49001,125,000
17 Apr 20240.49000.52000.45000.49000.49002,237,357
16 Apr 20240.49000.52000.50000.49000.49002,612,244
15 Apr 20240.49000.53000.45000.49000.490012,872,878
12 Apr 20240.49000.53000.50000.49000.49002,448,828
11 Apr 20240.49000.53000.49000.49000.49003,516,762
10 Apr 20240.50200.52000.49500.49000.49002,030,408
09 Apr 20240.49000.52500.52500.49000.4900200,000
08 Apr 20240.47500.55000.49000.49000.49003,412,860
05 Apr 20240.47500.50000.48300.47500.47502,287,208
04 Apr 20240.47500.52500.48500.50000.50005,923,283
03 Apr 20240.45000.50000.49200.50000.5000999,251
02 Apr 20240.42500.49900.45500.45000.45004,618,192
28 Mar 20240.42500.49800.46500.45000.45005,214,236
27 Mar 20240.47500.50000.48300.47500.4750550,000
26 Mar 20240.47500.50000.46600.47500.47502,119,007
25 Mar 20240.47500.49800.47100.47500.47501,739,773
22 Mar 20240.47500.49400.45000.47500.47502,047,537
21 Mar 20240.52500.53000.51000.52500.5250880,691
20 Mar 20240.52500.55000.51000.52500.52501,897,280
19 Mar 20240.55000.55000.55000.55000.5500-
18 Mar 20240.55000.52500.51500.55000.5500525,000
15 Mar 20240.55000.56000.51500.55000.5500585,897
14 Mar 20240.57500.57500.57500.57500.5750-
13 Mar 20240.57500.57500.57500.57500.5750-
12 Mar 20240.57500.55000.55000.57500.575067,868
11 Mar 20240.57500.56700.56700.57500.5750400,000
08 Mar 20240.57500.56900.55400.57500.5750724,414
07 Mar 20240.57500.57500.57500.57500.5750-
06 Mar 20240.57500.57500.57500.57500.5750-
05 Mar 20240.57500.57000.55300.57500.5750294,210
04 Mar 20240.57500.57500.57500.57500.5750-
01 Mar 20240.57500.57500.57500.57500.5750-
29 Feb 20240.57500.58700.55100.57500.5750584,366
28 Feb 20240.57500.58900.55000.57500.57501,008,634
27 Feb 20240.57500.57000.57000.57500.575016,593
26 Feb 20240.57500.57000.56100.57500.5750666,048
23 Feb 20240.60000.57000.54800.60000.6000586,586
22 Feb 20240.60000.57200.57200.60000.600024,876
21 Feb 20240.60000.60000.60000.60000.6000-
20 Feb 20240.60000.57200.57200.60000.60006,525
19 Feb 20240.60000.56800.56800.60000.600016,306
16 Feb 20240.60000.57200.57200.60000.6000200,000
15 Feb 20240.60000.57200.55000.60000.600026,020
14 Feb 20240.60000.61100.60000.60000.6000256,034
13 Feb 20240.60000.60000.55000.60000.60001,100,000
12 Feb 20240.60000.60000.55000.60000.60003,083,146
09 Feb 20240.60000.60000.59000.60000.60001,343,880
08 Feb 20240.60000.59000.59000.60000.6000175,000
07 Feb 20240.60000.58000.55200.60000.60001,970,000
06 Feb 20240.60000.56600.54400.60000.6000790,817
05 Feb 20240.60000.56600.56600.60000.60001,457
02 Feb 20240.60000.60000.55000.60000.6000630,000
01 Feb 20240.60000.56500.56500.60000.6000100
31 Jan 20240.60000.60000.60000.60000.6000-
30 Jan 20240.60000.60000.60000.60000.6000-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...