Kodal Minerals Plc Historical Data - KOD | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
UK
LSE
Kodal Minerals Plc (KOD)
Kodal Minerals Plc (KOD) Historical

Kodal Minerals Plc (KOD)

0.45

-0.015

(-3.23%)

Closed April 27 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.035	8.43373493976	0.415	0.47	0.415	62530287	0.45245035	DE
4	0.03	7.14285714286	0.42	0.47	0.39	66694578	0.43032104	DE
12	0.1	28.5714285714	0.35	0.525	0.275	82862744	0.39353785	DE
26	-0.025	-5.26315789474	0.475	0.75	0.275	92539832	0.45141559	DE
52	-0.415	-47.9768786127	0.865	0.88	0.275	97691557	0.52586763	DE
156	0.33	275	0.12	0.915	0.1175	157638868	0.37826324	DE
260	0.3025	205.084745763	0.1475	0.915	0.0225	144609402	0.28225241	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	0.45	-0.015	-3.23	0.465	0.465	0.45	24693726
1714062600	0.465	0.015	3.33	0.46	0.465	0.46	55957614
1713976200	0.45	-0.005	-1.10	0.455	0.47	0.45	57796895
1713889800	0.455	0.005	1.11	0.425	0.455	0.425	98378469
1713803400	0.45	0.035	8.43	0.415	0.45	0.415	84371303
1713544200	0.415	0	0.00	0.415	0.415	0.415	16147155
1713457800	0.415	0	0.00	0.415	0.415	0.415	10632208
1713371400	0.415	0.015	3.75	0.415	0.42	0.415	38903780
1713285000	0.4	-0.015	-3.61	0.415	0.415	0.4	39820017
1713198600	0.415	0.015	3.75	0.4	0.42	0.4	41435915
1712939400	0.4	-0.025	-5.88	0.425	0.425	0.4	81367620
1712853000	0.425	-0.015	-3.41	0.44	0.44	0.42	59390774
1712766600	0.44	-0.01	-2.22	0.45	0.455	0.4345	53751313
1712680200	0.45	-0.018	-3.85	0.45	0.46	0.45	79127005
1712593800	0.468	0.028	6.36	0.44	0.468	0.44	92262909
1712334600	0.44	0.02	4.76	0.42	0.445	0.42	91201808
1712248200	0.42	0.02	5.00	0.405	0.425	0.405	112859280
1712161800	0.4	0.01	2.56	0.395	0.412	0.39	73789709
1712075400	0.39	-0.025	-6.02	0.42	0.42	0.39	113308631
1711647000	0.415	-0.015	-3.49	0.43	0.44	0.415	79440144
1711560600	0.43	-0.031	-6.72	0.46	0.46	0.4099999	171758801
1711474200	0.461	-0.043	-8.53	0.51	0.525	0.455	295268270
1711387800	0.504	0.044	9.57	0.46	0.515	0.455	187509818
1711128600	0.46	0.02	4.55	0.44	0.46	0.439	60737147
1711042200	0.44	0.008	1.85	0.435	0.465	0.431	110064764
1710955800	0.432	0.032	8.00	0.4099999	0.46	0.405	197522509
1710869400	0.4	0.045	12.68	0.365	0.4099999	0.3449999	189786881
1710783000	0.355	-0.01	-2.74	0.365	0.365	0.355	47581502
1710523800	0.365	-0.005	-1.35	0.37	0.37	0.36	75151100
1710437400	0.37	0	0.00	0.37	0.37	0.37	37883992
1710351000	0.37	0	0.00	0.37	0.37	0.365	53306044
1710264600	0.37	-0.015	-3.90	0.385	0.385	0.37	29623741
1710178200	0.385	-0.016	-3.99	0.39	0.395	0.385	51686057
1709919000	0.401	0.009	2.30	0.405	0.405	0.385	47233871
1709832600	0.392	-0.04	-9.26	0.425	0.435	0.392	56190713
1709746200	0.432	0.027	6.67	0.405	0.44	0.405	164227292
1709659800	0.405	0.041	11.26	0.365	0.405	0.365	164982665
1709573400	0.364	0.0190001	5.51	0.355	0.37	0.355	99673083
1709314200	0.3449999	0.0099999	2.99	0.335	0.355	0.335	52339373
1709227800	0.335	-0.01	-2.90	0.3449999	0.3449999	0.335	44223772
1709141400	0.3449999	0.0049999	1.47	0.335	0.365	0.335	121387725
1709055000	0.34	0.026	8.28	0.31	0.34	0.31	101482769
1708968600	0.314	0.019	6.44	0.295	0.32	0.295	123852671
1708709400	0.295	0.005	1.72	0.29	0.3	0.2849999	74762377
1708623000	0.29	0.015	5.45	0.28	0.3	0.275	89044460
1708536600	0.275	-0.01	-3.51	0.2849999	0.2849999	0.275	70692418
1708450200	0.2849999	-0.01	-3.39	0.295	0.295	0.2849999	68387377
1708363800	0.295	-0.015	-4.84	0.315	0.3225	0.295	92452218
1708104600	0.31	0	0.00	0.31	0.31	0.305	32410289
1708018200	0.31	-0.005	-1.59	0.315	0.315	0.305	60822670
1707931800	0.315	-0.005	-1.56	0.32	0.32	0.315	40553716
1707845400	0.32	0.005	1.59	0.32	0.325	0.315	43345497
1707759000	0.315	-0.015	-4.55	0.33	0.33	0.315	59622262
1707499800	0.33	0	0.00	0.33	0.335	0.33	38694616
1707413400	0.33	-0.01	-2.94	0.34	0.3449999	0.32	95409556
1707327000	0.34	-0.01	-2.86	0.35	0.35	0.34	89129169
1707240600	0.35	0.01	2.94	0.3449999	0.35	0.34	71039607
1707154200	0.34	-0.005	-1.45	0.3449999	0.3449999	0.335	64517165
1706895000	0.3449999	-0.005	-1.43	0.35	0.35	0.3449999	51738661
1706808600	0.35	0.0050001	1.45	0.34	0.35	0.34	43026951
1706722200	0.3449999	0	0.00	0.34	0.3449999	0.335	57149898
1706635800	0.3449999	0	0.00	0.3449999	0.35	0.34	67831218
1706549400	0.3449999	0.0129999	3.92	0.335	0.3449999	0.335	68448083

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions