Kendrick Resources (KEN) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Kendrick Resources

Date Open High Low Close* Volume
09/07/2026 5.75p 6.30p 5.00p 5.50p 2985872
08/07/2026 6.00p 6.07p 5.03p 5.38p 4411334
07/07/2026 6.13p 6.65p 5.71p 6.00p 1346213
06/07/2026 6.13p 6.20p 6.00p 6.13p 626414
03/07/2026 6.50p 6.50p 6.07p 6.10p 407501
02/07/2026 6.50p 6.75p 6.15p 6.50p 2406712
01/07/2026 6.63p 6.75p 6.30p 6.35p 2354531
30/06/2026 6.75p 6.95p 6.00p 6.63p 2747728
29/06/2026 6.63p 6.75p 6.08p 6.25p 2993488
26/06/2026 6.88p 6.93p 6.50p 6.63p 1314557
25/06/2026 7.00p 7.23p 6.76p 7.00p 622584
24/06/2026 7.13p 7.33p 6.57p 7.00p 2184981
23/06/2026 7.38p 7.40p 7.03p 7.13p 1539070
22/06/2026 7.50p 7.75p 7.30p 7.25p 1307531
19/06/2026 7.63p 7.75p 7.50p 7.63p 658815
18/06/2026 7.75p 8.00p 7.52p 7.70p 350378
17/06/2026 7.50p 7.75p 7.28p 7.75p 1367394
16/06/2026 8.00p 8.13p 7.26p 7.50p 1172770
15/06/2026 8.13p 8.35p 7.75p 8.00p 2741245
12/06/2026 7.75p 8.25p 7.51p 7.88p 1119094
11/06/2026 8.00p 8.00p 7.27p 7.75p 542125
10/06/2026 7.88p 8.13p 7.00p 8.00p 2698988
09/06/2026 8.25p 8.40p 7.75p 7.88p 1765821
08/06/2026 8.38p 8.75p 7.78p 8.50p 3750737
05/06/2026 8.50p 9.17p 7.50p 8.38p 6954633
04/06/2026 8.50p 8.70p 7.38p 7.63p 3629377
03/06/2026 8.75p 8.75p 6.90p 8.25p 5556496
02/06/2026 9.88p 10.00p 8.25p 8.70p 7331647
01/06/2026 9.38p 10.50p 9.31p 9.80p 6858424
29/05/2026 8.50p 10.45p 8.00p 9.38p 11154676
28/05/2026 8.75p 9.25p 8.16p 8.20p 1561851
27/05/2026 9.50p 9.70p 8.15p 8.75p 7212941
26/05/2026 7.50p 8.71p 7.38p 8.30p 13618357
22/05/2026 6.88p 7.85p 6.75p 7.00p 7359511
21/05/2026 6.13p 7.83p 6.00p 6.88p 8646825
20/05/2026 5.88p 6.46p 5.75p 6.15p 5118880
19/05/2026 6.75p 6.85p 5.58p 5.88p 5516331
15/05/2026 8.50p 8.85p 7.50p 7.63p 17162225
14/05/2026 5.98p 7.42p 5.93p 7.38p 9461379
13/05/2026 6.63p 6.63p 5.50p 5.98p 6572914
12/05/2026 7.75p 8.40p 6.00p 6.38p 20637090
11/05/2026 3.90p 8.00p 3.90p 7.63p 34554786
08/05/2026 3.05p 3.98p 3.00p 3.75p 9432301
07/05/2026 2.60p 3.42p 2.57p 3.10p 15328516
06/05/2026 2.45p 2.65p 2.41p 2.54p 5621904
05/05/2026 2.60p 2.60p 2.30p 2.40p 1702713
01/05/2026 2.65p 2.66p 2.40p 2.60p 841956
30/04/2026 2.70p 2.82p 2.64p 2.65p 1095916
29/04/2026 2.55p 3.00p 2.43p 2.70p 1378171
28/04/2026 2.95p 2.97p 2.80p 2.90p 1233514
27/04/2026 2.95p 3.07p 2.92p 2.95p 1699713
24/04/2026 2.95p 2.98p 2.82p 2.95p 333408
23/04/2026 2.95p 2.99p 2.82p 2.95p 447238
22/04/2026 2.95p 3.06p 2.82p 2.95p 263859
20/04/2026 3.00p 3.20p 2.82p 2.95p 3542062
17/04/2026 3.10p 3.10p 2.90p 3.00p 956615
16/04/2026 3.15p 3.25p 3.00p 3.10p 3125539
15/04/2026 3.30p 3.38p 3.00p 3.15p 827886
14/04/2026 3.10p 3.40p 3.02p 3.50p 1737266
13/04/2026 2.75p 3.17p 2.68p 3.10p 2722153
10/04/2026 2.60p 2.80p 2.50p 2.66p 1632333
09/04/2026 2.55p 2.68p 2.50p 2.60p 2399729
08/04/2026 2.55p 2.60p 2.50p 2.55p 1212786
07/04/2026 2.55p 2.57p 2.50p 2.55p 1047779
02/04/2026 2.65p 2.68p 2.50p 2.55p 1643673
01/04/2026 2.70p 2.80p 2.55p 2.65p 670866
31/03/2026 2.80p 2.85p 2.60p 2.70p 1014514
30/03/2026 2.80p 2.88p 2.72p 2.80p 1788127
27/03/2026 2.80p 2.90p 2.73p 2.80p 1083053
26/03/2026 2.80p 2.90p 2.77p 2.80p 1317441
25/03/2026 2.80p 2.86p 2.71p 2.80p 860311
24/03/2026 2.80p 2.90p 2.72p 2.80p 1242461
23/03/2026 2.85p 2.94p 2.70p 2.80p 3876282
20/03/2026 2.80p 2.98p 2.65p 2.95p 1731659
19/03/2026 3.10p 3.16p 2.63p 2.80p 3137720
18/03/2026 3.15p 3.42p 3.00p 3.10p 3761942
17/03/2026 2.90p 3.44p 2.90p 3.20p 8742552
16/03/2026 2.45p 3.00p 2.42p 2.90p 10071334
13/03/2026 2.15p 2.30p 2.05p 2.15p 5421822
12/03/2026 2.15p 2.30p 2.09p 2.15p 1728898
11/03/2026 2.30p 2.30p 2.06p 2.15p 2759588
10/03/2026 2.20p 2.40p 2.00p 2.30p 4124011
09/03/2026 2.15p 2.15p 1.82p 2.00p 7464958
06/03/2026 2.15p 2.28p 1.68p 2.15p 7265746
05/03/2026 2.40p 2.50p 2.13p 2.20p 3264214
04/03/2026 2.15p 2.58p 2.15p 2.40p 4322881
03/03/2026 2.45p 2.45p 2.02p 2.15p 2760613
02/03/2026 2.50p 2.56p 2.40p 2.45p 2508907
27/02/2026 2.60p 2.63p 2.49p 2.50p 3135220
26/02/2026 2.50p 2.62p 2.36p 2.60p 3394757
25/02/2026 2.15p 2.64p 2.15p 2.50p 4447862
24/02/2026 2.20p 2.29p 2.07p 2.15p 5059980
23/02/2026 1.95p 2.49p 1.94p 2.20p 17119894
20/02/2026 1.85p 2.00p 1.80p 2.00p 3150805
19/02/2026 1.75p 1.92p 1.75p 1.85p 2463743
18/02/2026 1.70p 1.80p 1.66p 1.75p 3444829
17/02/2026 1.85p 1.87p 1.63p 1.66p 3560896
16/02/2026 1.40p 1.89p 1.40p 1.85p 18500058
13/02/2026 1.10p 1.49p 1.10p 1.40p 13902880
12/02/2026 1.00p 1.29p 0.94p 1.10p 7081318
11/02/2026 0.90p 1.00p 0.87p 0.95p 2196625
10/02/2026 0.90p 0.97p 0.82p 0.90p 5571072
09/02/2026 0.93p 0.93p 0.87p 0.90p 1341902
06/02/2026 0.90p 0.93p 0.85p 0.93p 2813432
05/02/2026 1.03p 1.03p 0.86p 0.88p 5358743
04/02/2026 0.95p 1.09p 0.91p 1.03p 3261528
03/02/2026 1.08p 1.11p 0.90p 0.95p 10509544
02/02/2026 0.75p 1.04p 0.70p 1.00p 39536596
30/01/2026 0.80p 0.85p 0.50p 0.75p 9783011
29/01/2026 0.65p 0.88p 0.61p 0.81p 35311300
28/01/2026 0.55p 0.69p 0.53p 0.65p 5222165
27/01/2026 0.58p 0.58p 0.50p 0.55p 6168938
26/01/2026 0.45p 0.59p 0.41p 0.58p 16682052
23/01/2026 0.36p 0.46p 0.34p 0.45p 18562776
22/01/2026 0.41p 0.45p 0.31p 0.33p 9549204
21/01/2026 0.35p 0.35p 0.33p 0.35p 4224691
20/01/2026 0.35p 0.36p 0.33p 0.35p 1767860
19/01/2026 0.25p 0.40p 0.25p 0.35p 15937711
16/01/2026 0.25p 0.26p 0.25p 0.25p 4626
15/01/2026 0.25p 0.26p 0.25p 0.25p 55000
14/01/2026 0.25p 0.26p 0.23p 0.25p 38144
13/01/2026 0.25p 0.26p 0.24p 0.25p 129953
12/01/2026 0.26p 0.26p 0.23p 0.25p 4455722
09/01/2026 0.26p 0.27p 0.26p 0.26p 113452
08/01/2026 0.26p 0.26p 0.26p 0.26p 0
07/01/2026 0.26p 0.26p 0.24p 0.26p 635
06/01/2026 0.26p 0.26p 0.24p 0.26p 9389
05/01/2026 0.26p 0.26p 0.26p 0.26p 0
02/01/2026 0.26p 0.26p 0.24p 0.26p 415000
01/01/2026 0.26p 0.26p 0.24p 0.26p 8000
31/12/2025 0.26p 0.26p 0.24p 0.26p 8000
30/12/2025 0.26p 0.26p 0.24p 0.26p 790910
29/12/2025 0.26p 0.26p 0.25p 0.26p 250000
26/12/2025 0.26p 0.26p 0.25p 0.26p 1271712
24/12/2025 0.26p 0.26p 0.25p 0.26p 1271712
23/12/2025 0.26p 0.26p 0.26p 0.26p 0
22/12/2025 0.26p 0.26p 0.24p 0.26p 33
19/12/2025 0.26p 0.26p 0.26p 0.26p 0
18/12/2025 0.26p 0.26p 0.24p 0.26p 24
17/12/2025 0.26p 0.26p 0.24p 0.26p 1179
16/12/2025 0.26p 0.27p 0.24p 0.26p 4495169
15/12/2025 0.26p 0.26p 0.24p 0.26p 95638
12/12/2025 0.26p 0.26p 0.26p 0.26p 0
11/12/2025 0.26p 0.26p 0.26p 0.26p 0
10/12/2025 0.26p 0.26p 0.24p 0.26p 36315
09/12/2025 0.26p 0.26p 0.24p 0.26p 1801826
08/12/2025 0.26p 0.26p 0.24p 0.25p 202
05/12/2025 0.26p 0.26p 0.24p 0.26p 2333
04/12/2025 0.26p 0.27p 0.26p 0.26p 5629
03/12/2025 0.26p 0.26p 0.26p 0.26p 0
02/12/2025 0.26p 0.26p 0.26p 0.26p 0
01/12/2025 0.26p 0.28p 0.26p 0.26p 248869
28/11/2025 0.26p 0.28p 0.24p 0.26p 1294447
27/11/2025 0.28p 0.28p 0.25p 0.26p 3796597
26/11/2025 0.29p 0.29p 0.26p 0.28p 1200000
25/11/2025 0.31p 0.31p 0.28p 0.29p 1179232
24/11/2025 0.31p 0.32p 0.29p 0.29p 0
21/11/2025 0.31p 0.31p 0.28p 0.31p 116375
20/11/2025 0.31p 0.31p 0.28p 0.31p 3225
19/11/2025 0.31p 0.31p 0.28p 0.31p 7408
18/11/2025 0.31p 0.31p 0.29p 0.31p 3059
17/11/2025 0.31p 0.32p 0.31p 0.31p 0
14/11/2025 0.31p 0.31p 0.28p 0.31p 245012
13/11/2025 0.31p 0.32p 0.31p 0.31p 0
12/11/2025 0.31p 0.32p 0.31p 0.31p 0
11/11/2025 0.31p 0.31p 0.28p 0.31p 310
10/11/2025 0.31p 0.31p 0.28p 0.31p 161101
07/11/2025 0.31p 0.31p 0.28p 0.31p 147353
06/11/2025 0.31p 0.31p 0.28p 0.31p 33
05/11/2025 0.31p 0.32p 0.31p 0.31p 0
04/11/2025 0.31p 0.31p 0.28p 0.31p 788208
03/11/2025 0.31p 0.31p 0.28p 0.31p 114071
31/10/2025 0.31p 0.31p 0.30p 0.31p 81869
30/10/2025 0.32p 0.32p 0.30p 0.31p 5460270
29/10/2025 0.32p 0.32p 0.30p 0.32p 14627
28/10/2025 0.32p 0.32p 0.30p 0.32p 202804
27/10/2025 0.32p 0.32p 0.30p 0.32p 407507
24/10/2025 0.32p 0.32p 0.30p 0.32p 2241446
23/10/2025 0.32p 0.32p 0.31p 0.32p 250000
22/10/2025 0.32p 0.34p 0.30p 0.32p 554757
21/10/2025 0.33p 0.33p 0.32p 0.32p 304532
20/10/2025 0.34p 0.34p 0.32p 0.33p 2542330
17/10/2025 0.33p 0.34p 0.33p 0.34p 7068398
16/10/2025 0.33p 0.33p 0.32p 0.33p 198
15/10/2025 0.33p 0.33p 0.32p 0.33p 1020
14/10/2025 0.33p 0.33p 0.32p 0.33p 452591
13/10/2025 0.33p 0.33p 0.32p 0.33p 80611
10/10/2025 0.33p 0.33p 0.32p 0.33p 52997
09/10/2025 0.33p 0.33p 0.32p 0.33p 1437
08/10/2025 0.33p 0.33p 0.32p 0.33p 407165
07/10/2025 0.33p 0.34p 0.32p 0.33p 527952
06/10/2025 0.33p 0.34p 0.33p 0.33p 311750
03/10/2025 0.33p 0.34p 0.31p 0.33p 707573
02/10/2025 0.34p 0.34p 0.31p 0.33p 880190
01/10/2025 0.36p 0.36p 0.33p 0.34p 304240
30/09/2025 0.36p 0.36p 0.33p 0.36p 138978
29/09/2025 0.35p 0.36p 0.33p 0.36p 82072
26/09/2025 0.35p 0.35p 0.32p 0.35p 450467
25/09/2025 0.37p 0.37p 0.33p 0.35p 2410898
24/09/2025 0.37p 0.37p 0.35p 0.37p 644621

*Close Price adjusted for both dividends and splits