Shares Magazine
0.35p+0.03 (+9.38%)11 Aug 2025, 15:35
Kodal Minerals PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 8, 2025 | 0.34p | 0.36p | 0.32p | 0.32p | 19,312,646 |
| Aug 7, 2025 | 0.34p | 0.35p | 0.32p | 0.34p | 36,993,961 |
| Aug 6, 2025 | 0.32p | 0.35p | 0.31p | 0.35p | 62,146,665 |
| Aug 5, 2025 | 0.33p | 0.34p | 0.32p | 0.34p | 25,190,640 |
| Aug 4, 2025 | 0.33p | 0.34p | 0.31p | 0.33p | 33,310,063 |
| Aug 1, 2025 | 0.33p | 0.36p | 0.31p | 0.33p | 74,202,842 |
| Jul 31, 2025 | 0.34p | 0.35p | 0.32p | 0.33p | 24,830,956 |
| Jul 30, 2025 | 0.35p | 0.37p | 0.33p | 0.35p | 21,085,768 |
| Jul 29, 2025 | 0.36p | 0.38p | 0.33p | 0.35p | 28,417,160 |
| Jul 28, 2025 | 0.34p | 0.38p | 0.32p | 0.37p | 55,543,884 |
| Jul 25, 2025 | 0.34p | 0.37p | 0.31p | 0.37p | 44,604,834 |
| Jul 24, 2025 | 0.34p | 0.36p | 0.32p | 0.34p | 27,249,212 |
| Jul 23, 2025 | 0.34p | 0.35p | 0.32p | 0.34p | 23,955,048 |
| Jul 22, 2025 | 0.34p | 0.36p | 0.32p | 0.34p | 29,118,743 |
| Jul 21, 2025 | 0.34p | 0.36p | 0.31p | 0.34p | 41,320,248 |
| Jul 18, 2025 | 0.32p | 0.34p | 0.31p | 0.32p | 16,886,080 |
| Jul 17, 2025 | 0.32p | 0.33p | 0.30p | 0.33p | 17,325,309 |
| Jul 16, 2025 | 0.32p | 0.33p | 0.31p | 0.32p | 28,400,312 |
| Jul 15, 2025 | 0.34p | 0.34p | 0.31p | 0.32p | 46,228,016 |
| Jul 14, 2025 | 0.35p | 0.36p | 0.33p | 0.35p | 63,163,732 |
| Jul 11, 2025 | 0.36p | 0.37p | 0.35p | 0.35p | 22,319,201 |
| Jul 10, 2025 | 0.36p | 0.37p | 0.35p | 0.35p | 67,800,977 |
| Jul 9, 2025 | 0.36p | 0.37p | 0.35p | 0.36p | 80,071,108 |
| Jul 8, 2025 | 0.34p | 0.40p | 0.33p | 0.36p | 101,066,240 |
| Jul 7, 2025 | 0.30p | 0.41p | 0.29p | 0.35p | 514,916,811 |
| Jul 4, 2025 | 0.27p | 0.30p | 0.25p | 0.30p | 82,794,780 |
| Jul 3, 2025 | 0.24p | 0.28p | 0.23p | 0.27p | 34,763,414 |
| Jul 2, 2025 | 0.24p | 0.26p | 0.23p | 0.24p | 18,649,831 |
| Jul 1, 2025 | 0.27p | 0.28p | 0.23p | 0.24p | 57,766,311 |
| Jun 30, 2025 | 0.24p | 0.29p | 0.23p | 0.28p | 68,796,272 |
| Jun 27, 2025 | 0.25p | 0.26p | 0.23p | 0.26p | 43,436,692 |
| Jun 26, 2025 | 0.26p | 0.27p | 0.24p | 0.25p | 33,353,783 |
| Jun 25, 2025 | 0.26p | 0.27p | 0.24p | 0.26p | 31,143,558 |
| Jun 24, 2025 | 0.27p | 0.28p | 0.25p | 0.26p | 30,006,355 |
| Jun 23, 2025 | 0.27p | 0.29p | 0.25p | 0.27p | 17,900,187 |
| Jun 20, 2025 | 0.27p | 0.28p | 0.25p | 0.28p | 65,458,050 |
| Jun 19, 2025 | 0.26p | 0.28p | 0.24p | 0.27p | 59,584,708 |
| Jun 18, 2025 | 0.26p | 0.27p | 0.24p | 0.26p | 20,718,817 |
| Jun 17, 2025 | 0.27p | 0.28p | 0.24p | 0.27p | 83,852,127 |
| Jun 16, 2025 | 0.27p | 0.28p | 0.25p | 0.26p | 27,920,097 |
| Jun 13, 2025 | 0.27p | 0.28p | 0.26p | 0.26p | 46,785,217 |
| Jun 12, 2025 | 0.27p | 0.28p | 0.26p | 0.27p | 74,603,272 |
| Jun 11, 2025 | 0.25p | 0.27p | 0.24p | 0.27p | 71,258,975 |
| Jun 10, 2025 | 0.26p | 0.27p | 0.23p | 0.25p | 160,421,180 |
| Jun 9, 2025 | 0.27p | 0.28p | 0.26p | 0.26p | 46,917,735 |
| Jun 6, 2025 | 0.28p | 0.29p | 0.26p | 0.27p | 34,581,424 |
| Jun 5, 2025 | 0.27p | 0.29p | 0.26p | 0.28p | 31,983,565 |
| Jun 4, 2025 | 0.29p | 0.30p | 0.25p | 0.27p | 95,580,172 |
| Jun 3, 2025 | 0.29p | 0.31p | 0.28p | 0.31p | 21,657,964 |
| Jun 2, 2025 | 0.30p | 0.31p | 0.28p | 0.29p | 52,299,004 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Diversified Energy Company PLC | 1,181.06 | 7.86 |
| Gamma Communications PLC | 1,108.00 | 3.94 |
| Baltic Classifieds Group PLC | 354.00 | 3.51 |
| Ip Group PLC | 60.00 | 3.45 |
| Pershing Square Holdings LTD | 4,132.00 | 2.99 |
| Marks And Spencer Group PLC | 340.50 | 2.56 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ocado Group PLC | 372.40 | -5.86 |
| Plus500 LTD | 3,229.12 | -5.69 |
| Goodwin PLC | 9,220.00 | -4.75 |
| Wizz Air Holdings PLC | 1,358.00 | -4.23 |
| Burberry Group PLC | 1,146.50 | -3.82 |
| Croda International PLC | 2,478.81 | -3.51 |