Kodal Minerals PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	0.320	0.344	0.312	0.343	0.343	106,797,203
2022-04-19	0.338	0.344	0.310	0.330	0.330	73,403,078
2022-04-14	0.313	0.345	0.307	0.336	0.336	178,210,703
2022-04-13	0.303	0.320	0.298	0.313	0.313	106,179,695
2022-04-12	0.305	0.310	0.295	0.297	0.297	37,137,801
2022-04-11	0.303	0.325	0.298	0.305	0.305	108,121,906
2022-04-08	0.295	0.310	0.290	0.295	0.295	83,975,969
2022-04-07	0.269	0.310	0.269	0.298	0.298	231,151,703
2022-04-06	0.270	0.275	0.260	0.268	0.268	48,959,520
2022-04-05	0.273	0.275	0.260	0.270	0.270	49,999,230
2022-04-04	0.280	0.284	0.270	0.273	0.273	44,622,039
2022-04-01	0.278	0.285	0.273	0.280	0.280	26,665,221
2022-03-31	0.270	0.285	0.270	0.278	0.278	47,264,281
2022-03-30	0.270	0.274	0.265	0.270	0.270	43,402,047
2022-03-29	0.273	0.280	0.265	0.270	0.270	41,765,031
2022-03-28	0.278	0.280	0.260	0.270	0.270	38,327,930
2022-03-25	0.288	0.295	0.275	0.278	0.278	52,495,621
2022-03-24	0.293	0.295	0.280	0.288	0.288	24,987,359
2022-03-23	0.298	0.305	0.285	0.293	0.293	36,498,367
2022-03-22	0.298	0.305	0.290	0.300	0.300	63,988,273
2022-03-21	0.278	0.305	0.271	0.292	0.292	125,662,305
2022-03-18	0.285	0.300	0.270	0.278	0.278	76,706,789
2022-03-17	0.250	0.290	0.245	0.285	0.285	145,103,703
2022-03-16	0.253	0.260	0.240	0.259	0.259	29,652,410
2022-03-15	0.245	0.265	0.240	0.253	0.253	35,351,539
2022-03-14	0.258	0.265	0.240	0.243	0.243	56,295,160
2022-03-11	0.260	0.270	0.250	0.258	0.258	54,803,008
2022-03-10	0.265	0.280	0.250	0.260	0.260	52,341,871
2022-03-09	0.243	0.280	0.235	0.265	0.265	99,592,844
2022-03-08	0.250	0.260	0.230	0.240	0.240	118,938,797
2022-03-07	0.263	0.270	0.230	0.250	0.250	117,058,492
2022-03-04	0.270	0.280	0.250	0.263	0.263	56,496,461
2022-03-03	0.265	0.280	0.260	0.276	0.276	45,590,273
2022-03-02	0.265	0.270	0.250	0.267	0.267	100,407,000
2022-03-01	0.268	0.280	0.260	0.261	0.261	66,120,000
2022-02-28	0.278	0.283	0.260	0.268	0.268	55,474,500
2022-02-25	0.260	0.287	0.255	0.278	0.278	90,422,867
2022-02-24	0.260	0.280	0.254	0.260	0.260	123,434,492
2022-02-23	0.275	0.280	0.255	0.270	0.270	62,241,879
2022-02-22	0.280	0.280	0.255	0.275	0.275	112,576,094
2022-02-21	0.293	0.300	0.270	0.280	0.280	70,283,859
2022-02-18	0.293	0.300	0.284	0.295	0.295	70,414,516
2022-02-17	0.313	0.315	0.285	0.300	0.300	196,611,594
2022-02-16	0.300	0.325	0.290	0.313	0.313	103,884,398
2022-02-15	0.313	0.316	0.295	0.305	0.305	106,407,695
2022-02-14	0.330	0.370	0.295	0.313	0.313	382,161,594
2022-02-11	0.300	0.340	0.297	0.335	0.335	233,131,391
2022-02-10	0.305	0.315	0.290	0.300	0.300	46,312,953
2022-02-09	0.300	0.310	0.290	0.310	0.310	65,798,977
2022-02-08	0.310	0.320	0.290	0.300	0.300	96,049,055
2022-02-07	0.310	0.320	0.300	0.310	0.310	64,071,449
2022-02-04	0.310	0.320	0.300	0.320	0.320	23,593,289
2022-02-03	0.310	0.310	0.295	0.310	0.310	48,378,992
2022-02-02	0.315	0.320	0.300	0.302	0.302	42,707,230
2022-02-01	0.318	0.320	0.305	0.317	0.317	42,716,641
2022-01-31	0.315	0.325	0.300	0.312	0.312	49,781,449
2022-01-28	0.328	0.335	0.310	0.315	0.315	79,600,883
2022-01-27	0.318	0.340	0.310	0.328	0.328	101,499,297
2022-01-26	0.300	0.340	0.295	0.323	0.323	127,423,508
2022-01-25	0.298	0.320	0.280	0.300	0.300	77,559,750

← NewerPage 20 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.