Canada markets closed

Kore Potash plc (KP2.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
1.4500-0.1500 (-9.37%)
At close: 04:20PM BST
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 20241.60001.63001.49001.45001.45001,986,619
Jun 27, 20241.55001.63501.56501.60001.60001,989,628
Jun 26, 20241.40001.63901.41001.55001.55006,014,899
Jun 25, 20241.35001.44001.20001.40001.40004,845,174
Jun 24, 20241.75001.70001.17001.34001.340014,505,148
Jun 21, 20241.75001.77501.60001.60001.60002,459,957
Jun 20, 20241.75001.71501.70001.75001.7500394,613
Jun 19, 20241.80001.79501.71501.75001.7500810,792
Jun 18, 20241.90001.90001.72001.80001.80007,320,988
Jun 17, 20242.00001.95001.84501.90001.90001,220,509
Jun 14, 20242.00002.09401.93002.00002.00001,590,236
Jun 13, 20241.90002.07001.87802.00002.00001,001,814
Jun 12, 20241.90002.00001.86201.90001.90001,131,054
Jun 11, 20241.97502.00001.91501.90001.90001,360,913
Jun 10, 20241.97502.08001.86801.97501.97501,615,542
Jun 07, 20241.90002.04501.80001.97501.97501,601,604
Jun 06, 20241.87502.20001.75502.20002.20007,395,560
Jun 05, 20241.65001.94501.61301.94001.94004,081,102
Jun 04, 20241.60001.68001.56101.65001.65003,321,278
Jun 03, 20241.70001.70001.55001.60001.60006,156,889
May 31, 20242.10002.17701.60001.70001.700010,573,862
May 30, 20242.25002.58002.12002.15002.150016,200,753
May 29, 20241.90002.42001.80002.24002.240015,794,086
May 28, 20241.25002.35001.27501.80001.800025,937,961
May 24, 20241.22501.28001.20001.22501.22503,396,172
May 23, 20241.07501.28901.07101.22501.22506,884,260
May 22, 20240.95001.10000.92701.07501.07505,855,475
May 21, 20240.95001.00000.93701.00001.00003,589,599
May 20, 20241.05001.01000.93500.97000.97006,588,981
May 17, 20240.95001.08900.93001.06001.06006,995,927
May 16, 20240.75001.00000.79800.95000.950015,715,022
May 15, 20240.62500.79000.60100.75000.75007,794,575
May 14, 20240.52500.65000.50000.62500.625012,309,857
May 13, 20240.52500.55000.51000.52500.52501,546,258
May 10, 20240.52500.54400.51000.52500.52506,475,941
May 09, 20240.52500.54400.51000.52500.52501,338,125
May 08, 20240.52500.51500.50000.52500.5250529,557
May 07, 20240.52500.54400.52000.52500.52503,500,000
May 03, 20240.52500.53000.50000.52500.5250903,523
May 02, 20240.52500.54000.50000.52500.52502,380,000
May 01, 20240.52500.53500.53500.53500.5350219,686
Apr 30, 20240.52500.53500.51000.52500.52501,300,000
Apr 29, 20240.52000.54000.50000.52500.52501,742,405
Apr 26, 20240.52000.54000.51300.52000.52002,048,714
Apr 25, 20240.52000.55000.55000.52000.5200500,000
Apr 24, 20240.51500.54000.51000.52000.52007,175,744
Apr 23, 20240.51500.53000.50300.51500.51503,207,589
Apr 22, 20240.49000.53000.51000.51500.5150915,645
Apr 19, 20240.49000.46700.46700.49000.4900995
Apr 18, 20240.49000.50000.48100.49000.49001,125,000
Apr 17, 20240.49000.52000.45000.49000.49002,237,357
Apr 16, 20240.49000.52000.50000.49000.49002,612,244
Apr 15, 20240.49000.53000.45000.49000.490012,872,878
Apr 12, 20240.49000.53000.50000.49000.49002,448,828
Apr 11, 20240.49000.53000.49000.49000.49003,516,762
Apr 10, 20240.50200.52000.49500.49000.49002,030,408
Apr 09, 20240.49000.52500.52500.49000.4900200,000
Apr 08, 20240.47500.55000.49000.49000.49003,412,860
Apr 05, 20240.47500.50000.48300.47500.47502,287,208
Apr 04, 20240.47500.52500.48500.50000.50005,923,283
Apr 03, 20240.45000.50000.49200.50000.5000999,251
Apr 02, 20240.42500.49900.45500.45000.45004,618,192
Mar 28, 20240.42500.49800.46500.45000.45005,214,236
Mar 27, 20240.47500.50000.48300.47500.4750550,000
Mar 26, 20240.47500.50000.46600.47500.47502,119,007
Mar 25, 20240.47500.49800.47100.47500.47501,739,773
Mar 22, 20240.47500.49400.45000.47500.47502,047,537
Mar 21, 20240.52500.53000.51000.52500.5250880,691
Mar 20, 20240.52500.55000.51000.52500.52501,897,280
Mar 19, 20240.55000.55000.55000.55000.5500-
Mar 18, 20240.55000.52500.51500.55000.5500525,000
Mar 15, 20240.55000.56000.51500.55000.5500585,897
Mar 14, 20240.57500.57500.57500.57500.5750-
Mar 13, 20240.57500.57500.57500.57500.5750-
Mar 12, 20240.57500.55000.55000.57500.575067,868
Mar 11, 20240.57500.56700.56700.57500.5750400,000
Mar 08, 20240.57500.56900.55400.57500.5750724,414
Mar 07, 20240.57500.57500.57500.57500.5750-
Mar 06, 20240.57500.57500.57500.57500.5750-
Mar 05, 20240.57500.57000.55300.57500.5750294,210
Mar 04, 20240.57500.57500.57500.57500.5750-
Mar 01, 20240.57500.57500.57500.57500.5750-
Feb 29, 20240.57500.58700.55100.57500.5750584,366
Feb 28, 20240.57500.58900.55000.57500.57501,008,634
Feb 27, 20240.57500.57000.57000.57500.575016,593
Feb 26, 20240.57500.57000.56100.57500.5750666,048
Feb 23, 20240.60000.57000.54800.60000.6000586,586
Feb 22, 20240.60000.57200.57200.60000.600024,876
Feb 21, 20240.60000.60000.60000.60000.6000-
Feb 20, 20240.60000.57200.57200.60000.60006,525
Feb 19, 20240.60000.56800.56800.60000.600016,306
Feb 16, 20240.60000.57200.57200.60000.6000200,000
Feb 15, 20240.60000.57200.55000.60000.600026,020
Feb 14, 20240.60000.61100.60000.60000.6000256,034
Feb 13, 20240.60000.60000.55000.60000.60001,100,000
Feb 12, 20240.60000.60000.55000.60000.60003,083,146
Feb 09, 20240.60000.60000.59000.60000.60001,343,880
Feb 08, 20240.60000.59000.59000.60000.6000175,000
Feb 07, 20240.60000.58000.55200.60000.60001,970,000
Feb 06, 20240.60000.56600.54400.60000.6000790,817
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...