Kenmare Resources (CDI) (KMR) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Kenmare Resources (CDI)

Date Open High Low Close* Volume
17/06/2016 160.00p 160.00p 140.00p 140.00p 17976
16/06/2016 160.00p 160.00p 147.40p 150.00p 10522
15/06/2016 141.60p 160.00p 134.00p 150.00p 46203
14/06/2016 140.00p 161.54p 136.00p 136.00p 10383
13/06/2016 140.20p 160.00p 140.20p 150.00p 9526
10/06/2016 150.00p 160.00p 150.00p 150.10p 7059
09/06/2016 140.20p 166.00p 140.20p 154.00p 11655
08/06/2016 157.80p 170.00p 144.00p 155.00p 17575
07/06/2016 150.00p 174.00p 149.36p 155.00p 13279
06/06/2016 164.00p 164.00p 146.00p 152.00p 3255
03/06/2016 160.00p 170.00p 141.00p 170.00p 22657
02/06/2016 160.00p 166.00p 147.60p 150.00p 10524
01/06/2016 160.00p 160.00p 147.60p 150.00p 15577
31/05/2016 180.00p 180.00p 140.00p 150.00p 14688
27/05/2016 170.00p 170.00p 160.25p 170.00p 8113
26/05/2016 170.00p 180.00p 152.80p 160.00p 31348
25/05/2016 170.00p 170.00p 150.00p 155.00p 14805
24/05/2016 154.00p 154.00p 144.80p 146.00p 4254
23/05/2016 158.00p 158.00p 144.50p 145.00p 33692
20/05/2016 158.00p 158.00p 137.00p 151.40p 4317
19/05/2016 150.00p 159.55p 137.50p 144.00p 13145
18/05/2016 160.00p 160.00p 125.00p 143.00p 8362
17/05/2016 190.00p 190.00p 140.00p 147.00p 22064
16/05/2016 170.00p 174.00p 154.00p 156.00p 15179
13/05/2016 170.00p 170.00p 157.80p 159.00p 4546
12/05/2016 166.00p 166.00p 161.00p 161.00p 562
11/05/2016 166.00p 168.00p 157.20p 162.00p 31024
10/05/2016 190.00p 190.00p 150.00p 170.00p 11482
09/05/2016 165.00p 166.80p 155.00p 163.00p 1365
06/05/2016 150.00p 170.00p 150.00p 170.00p 8347
05/05/2016 170.00p 170.00p 155.00p 158.00p 14933
04/05/2016 180.00p 180.00p 159.78p 170.00p 16140
03/05/2016 180.00p 180.00p 164.00p 165.00p 8927
29/04/2016 160.00p 184.00p 140.00p 170.00p 61249
28/04/2016 160.20p 190.00p 140.00p 162.00p 129563
27/04/2016 200.00p 200.00p 170.00p 181.00p 15425
26/04/2016 170.00p 200.00p 170.00p 185.00p 20932
25/04/2016 220.00p 220.00p 178.00p 180.00p 11759
22/04/2016 184.00p 190.00p 176.00p 180.00p 51501
21/04/2016 200.00p 200.00p 177.80p 180.00p 27408
20/04/2016 200.00p 200.00p 178.00p 187.00p 18609
19/04/2016 200.00p 204.25p 175.20p 182.00p 41747
18/04/2016 204.00p 204.00p 191.00p 197.00p 3095
15/04/2016 204.00p 204.00p 189.60p 192.00p 7695
14/04/2016 210.00p 210.00p 189.62p 197.00p 3499
13/04/2016 204.00p 209.98p 190.00p 194.00p 22579
12/04/2016 208.00p 209.00p 196.30p 198.00p 51030
11/04/2016 220.00p 220.00p 188.00p 205.00p 45875
08/04/2016 180.00p 201.66p 180.00p 190.00p 21394
07/04/2016 190.00p 203.54p 184.00p 194.00p 21036
06/04/2016 200.00p 210.00p 194.00p 197.00p 13981
05/04/2016 208.00p 208.00p 190.00p 195.00p 21592
04/04/2016 210.00p 210.00p 190.00p 200.00p 11306
01/04/2016 210.00p 215.72p 197.00p 200.00p 15413
31/03/2016 220.00p 220.00p 199.40p 199.40p 14838
30/03/2016 210.00p 210.00p 198.00p 200.00p 5161
29/03/2016 192.00p 215.60p 192.00p 205.00p 23730
24/03/2016 192.00p 210.00p 192.00p 197.00p 9897
23/03/2016 210.00p 216.00p 195.82p 202.00p 24396
22/03/2016 210.00p 214.00p 195.00p 200.00p 30452
21/03/2016 230.00p 230.00p 207.50p 220.00p 17248
18/03/2016 226.00p 236.00p 212.02p 220.00p 43726
17/03/2016 210.00p 230.00p 210.00p 217.00p 32128
16/03/2016 220.00p 228.00p 200.82p 208.00p 26580
15/03/2016 190.00p 220.00p 190.00p 202.00p 43802
14/03/2016 230.00p 230.00p 190.00p 204.00p 16150
11/03/2016 212.00p 219.50p 202.00p 212.00p 48073
10/03/2016 200.00p 226.00p 200.00p 210.00p 30512
09/03/2016 180.00p 219.68p 140.00p 202.00p 91307
08/03/2016 240.00p 248.00p 186.30p 190.00p 148060
07/03/2016 180.00p 250.00p 164.40p 220.00p 302217
04/03/2016 148.40p 190.00p 136.28p 172.00p 296813
03/03/2016 132.00p 142.00p 132.00p 133.00p 20753
02/03/2016 140.00p 142.51p 132.62p 136.00p 18077
01/03/2016 136.00p 140.00p 133.17p 136.00p 27920
29/02/2016 130.00p 138.33p 124.08p 132.90p 51871
26/02/2016 130.00p 140.00p 130.00p 131.00p 84898
25/02/2016 119.80p 131.04p 115.00p 129.50p 84834
24/02/2016 114.00p 118.00p 107.00p 112.00p 36498
23/02/2016 110.00p 116.00p 96.20p 105.00p 55282
22/02/2016 110.00p 115.80p 104.00p 112.00p 102940
19/02/2016 100.00p 107.70p 94.00p 98.00p 32933
18/02/2016 104.00p 112.00p 99.52p 107.00p 25665
17/02/2016 96.00p 108.00p 90.00p 100.00p 75203
16/02/2016 100.00p 100.00p 85.00p 88.00p 98669
15/02/2016 100.00p 110.00p 80.00p 84.00p 118861
12/02/2016 98.00p 105.00p 97.20p 104.00p 12183
11/02/2016 100.00p 120.00p 95.00p 95.00p 98652
10/02/2016 100.00p 120.00p 100.00p 111.00p 5817
09/02/2016 100.00p 114.00p 100.00p 102.00p 4284
08/02/2016 110.00p 115.60p 102.00p 109.00p 87738
05/02/2016 104.00p 110.00p 103.50p 106.00p 40805
04/02/2016 102.00p 113.52p 102.00p 103.00p 167958
03/02/2016 102.00p 123.00p 102.00p 114.60p 104777
02/02/2016 100.00p 124.88p 100.00p 100.00p 8728
01/02/2016 130.00p 130.40p 95.00p 100.00p 68957
29/01/2016 130.00p 133.00p 126.00p 130.60p 5833
28/01/2016 135.00p 135.00p 120.00p 130.00p 16103
27/01/2016 120.00p 131.00p 120.00p 130.00p 5841
26/01/2016 110.00p 130.00p 108.72p 130.00p 26219
25/01/2016 122.60p 136.00p 109.80p 115.00p 34404
22/01/2016 120.00p 126.25p 116.42p 122.50p 18660
21/01/2016 110.00p 119.10p 105.00p 111.00p 72683
20/01/2016 110.00p 121.60p 102.00p 113.00p 43277
19/01/2016 118.00p 124.00p 110.00p 118.00p 29581
18/01/2016 120.00p 120.80p 110.00p 118.00p 51660
15/01/2016 110.00p 120.00p 108.00p 118.00p 29908
14/01/2016 120.00p 126.40p 106.30p 118.00p 81587
13/01/2016 140.00p 140.00p 120.00p 124.00p 45545
12/01/2016 140.00p 146.00p 130.00p 132.00p 51782
11/01/2016 148.00p 148.00p 124.00p 138.00p 61952
08/01/2016 120.00p 141.00p 116.40p 134.00p 157843
07/01/2016 110.00p 135.50p 110.00p 128.00p 58795
06/01/2016 120.00p 129.00p 104.00p 106.00p 62559
05/01/2016 130.00p 141.26p 106.00p 114.00p 312476
04/01/2016 100.00p 133.00p 95.56p 116.00p 179048
31/12/2015 86.00p 96.00p 80.00p 92.00p 33285
30/12/2015 76.00p 100.00p 73.60p 90.00p 199854
29/12/2015 72.00p 77.80p 66.00p 72.00p 49711
24/12/2015 64.00p 74.00p 63.80p 66.00p 36474
23/12/2015 68.00p 70.00p 63.60p 69.00p 77008
22/12/2015 62.00p 66.96p 62.00p 66.00p 114739
21/12/2015 62.00p 80.44p 62.00p 62.20p 98344
18/12/2015 68.20p 79.00p 54.00p 62.80p 579150
17/12/2015 74.00p 74.00p 70.00p 70.20p 84591
16/12/2015 74.00p 79.78p 70.20p 72.00p 53204
15/12/2015 80.00p 80.03p 70.00p 74.20p 76788
14/12/2015 80.00p 90.00p 66.40p 78.00p 237902
11/12/2015 86.00p 106.00p 81.50p 82.00p 201725
10/12/2015 106.00p 112.60p 80.00p 90.00p 134086
09/12/2015 108.00p 118.00p 99.04p 102.00p 146098
08/12/2015 120.00p 156.36p 104.00p 110.00p 297209
07/12/2015 80.00p 178.60p 80.00p 116.00p 577337
04/12/2015 104.00p 104.00p 86.00p 87.00p 57197
03/12/2015 104.00p 110.88p 91.20p 98.00p 76651
02/12/2015 103.00p 114.00p 102.00p 106.00p 57605
01/12/2015 132.00p 136.00p 103.50p 107.00p 68703
30/11/2015 136.80p 162.92p 124.00p 124.00p 38694
27/11/2015 140.00p 140.00p 123.00p 130.00p 27121
26/11/2015 138.00p 139.10p 125.62p 126.00p 31607
25/11/2015 160.00p 160.00p 138.22p 140.00p 24016
24/11/2015 154.00p 154.00p 140.00p 146.00p 33444
23/11/2015 166.00p 200.18p 142.00p 142.00p 34140
20/11/2015 154.00p 161.76p 144.00p 152.00p 47099
19/11/2015 188.00p 195.26p 150.00p 152.20p 73848
18/11/2015 220.00p 227.40p 166.00p 172.20p 99677
17/11/2015 260.00p 260.00p 220.00p 224.00p 21964
16/11/2015 262.00p 274.24p 248.00p 254.00p 7341
13/11/2015 266.00p 274.00p 248.00p 260.00p 33471
12/11/2015 280.00p 293.50p 262.00p 276.00p 12353
11/11/2015 300.00p 306.00p 270.00p 280.00p 25328
10/11/2015 290.00p 307.60p 288.00p 294.00p 11482
09/11/2015 304.00p 314.24p 282.00p 304.00p 36135
06/11/2015 310.00p 320.00p 304.00p 320.00p 41776
05/11/2015 284.00p 310.00p 284.00p 310.00p 43707
04/11/2015 298.00p 300.70p 290.00p 300.00p 26139
03/11/2015 276.00p 300.00p 276.00p 298.00p 37227
02/11/2015 298.00p 300.00p 277.00p 280.00p 15551
30/10/2015 296.00p 318.82p 289.32p 290.00p 112205
29/10/2015 324.00p 332.50p 276.00p 296.00p 78937
28/10/2015 346.00p 346.00p 330.00p 330.00p 9899
27/10/2015 358.00p 362.00p 337.50p 344.00p 17355
26/10/2015 360.00p 364.00p 355.50p 362.00p 2650
23/10/2015 360.00p 360.00p 343.92p 357.00p 5836
22/10/2015 350.00p 358.00p 348.00p 358.00p 3921
21/10/2015 340.00p 358.00p 340.00p 348.00p 25670
20/10/2015 368.00p 368.00p 350.00p 358.00p 14805
19/10/2015 370.00p 372.00p 362.00p 368.00p 4902
16/10/2015 382.00p 387.85p 370.00p 370.00p 10710
15/10/2015 382.00p 384.00p 370.00p 378.00p 9107
14/10/2015 390.00p 390.00p 376.00p 380.00p 16299
13/10/2015 378.00p 390.00p 372.00p 386.00p 13032
12/10/2015 404.00p 404.00p 382.09p 388.00p 16676
09/10/2015 394.00p 402.26p 376.00p 396.00p 33364
08/10/2015 408.00p 408.00p 381.00p 398.00p 23125
07/10/2015 408.00p 412.00p 394.60p 402.00p 11823
06/10/2015 406.00p 416.50p 382.00p 408.00p 10836
05/10/2015 410.00p 410.50p 400.00p 400.00p 6266
02/10/2015 420.00p 420.00p 390.00p 404.00p 4649
01/10/2015 398.00p 398.00p 384.00p 398.00p 7586
30/09/2015 404.00p 416.00p 380.00p 386.00p 7821
29/09/2015 412.00p 420.00p 404.00p 412.00p 4166
28/09/2015 412.00p 428.00p 411.98p 414.00p 10021
25/09/2015 422.00p 426.80p 412.90p 418.00p 3792
24/09/2015 420.00p 445.12p 412.00p 416.00p 6314
23/09/2015 418.00p 441.80p 414.00p 418.00p 12356
22/09/2015 436.00p 436.00p 416.00p 418.00p 13586
21/09/2015 456.00p 470.00p 430.00p 436.00p 17759
18/09/2015 452.00p 480.00p 414.00p 414.00p 50193
17/09/2015 466.00p 497.50p 448.00p 448.00p 21108
16/09/2015 470.00p 512.00p 470.00p 480.00p 20237
15/09/2015 470.00p 494.00p 460.00p 466.00p 6144
14/09/2015 478.00p 490.00p 452.00p 488.00p 9151
11/09/2015 488.00p 506.00p 458.00p 470.00p 2908
10/09/2015 484.00p 538.00p 482.00p 488.00p 4270
09/09/2015 520.00p 532.43p 484.00p 500.00p 5471
08/09/2015 540.00p 554.00p 502.00p 502.00p 3900
07/09/2015 510.00p 542.13p 502.00p 502.00p 1382
04/09/2015 502.00p 532.00p 496.00p 532.00p 5243
03/09/2015 502.00p 536.00p 498.36p 510.00p 2723

*Close Price adjusted for both dividends and splits