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
22/03/2017 330.00p 330.00p 309.50p 314.00p 76720
21/03/2017 320.00p 321.83p 306.74p 318.75p 81575
20/03/2017 315.00p 321.00p 311.60p 316.00p 52187
17/03/2017 309.00p 321.52p 309.00p 321.00p 64842
16/03/2017 300.00p 319.75p 296.60p 305.00p 72763
15/03/2017 290.00p 305.38p 282.00p 295.00p 81528
14/03/2017 280.00p 293.33p 278.78p 285.00p 23802
13/03/2017 273.00p 280.00p 273.00p 280.00p 17357
10/03/2017 265.25p 280.00p 265.25p 272.00p 54005
09/03/2017 265.00p 276.22p 265.00p 275.13p 32005
08/03/2017 275.00p 276.00p 271.83p 275.75p 41379
07/03/2017 272.00p 278.75p 270.00p 278.75p 16210
06/03/2017 280.00p 281.45p 273.72p 275.00p 62729
03/03/2017 275.00p 277.03p 270.00p 272.00p 19235
02/03/2017 280.00p 283.50p 268.96p 270.00p 51949
01/03/2017 284.25p 288.32p 275.00p 280.00p 228973
28/02/2017 285.25p 293.02p 280.00p 281.00p 71652
27/02/2017 285.25p 288.70p 285.00p 285.00p 38179
24/02/2017 285.25p 290.00p 285.00p 285.00p 54996
23/02/2017 295.00p 298.00p 286.00p 286.00p 61430
22/02/2017 295.00p 295.00p 284.83p 295.00p 109667
21/02/2017 295.00p 295.00p 287.13p 295.00p 15186
20/02/2017 295.00p 295.00p 286.75p 291.00p 24115
17/02/2017 295.00p 295.00p 288.50p 288.50p 84560
16/02/2017 295.00p 295.00p 286.18p 295.00p 20494
15/02/2017 295.00p 295.00p 287.00p 287.00p 20210
14/02/2017 305.00p 305.28p 291.00p 291.00p 42775
13/02/2017 310.00p 315.00p 297.00p 305.00p 108230
10/02/2017 305.00p 308.75p 295.26p 300.00p 31974
09/02/2017 308.00p 315.00p 301.00p 305.00p 150463
08/02/2017 307.00p 310.00p 297.26p 310.00p 6068
07/02/2017 309.75p 310.00p 295.00p 310.00p 11893
06/02/2017 308.00p 308.55p 298.75p 301.50p 10491
03/02/2017 300.00p 310.00p 290.00p 310.00p 156959
02/02/2017 300.00p 310.00p 284.48p 310.00p 17203
01/02/2017 304.75p 304.75p 290.00p 298.00p 123145
31/01/2017 295.50p 300.88p 283.50p 289.25p 94957
30/01/2017 302.00p 306.72p 293.36p 294.00p 26812
27/01/2017 311.00p 324.50p 295.00p 310.00p 169597
26/01/2017 316.75p 328.13p 316.75p 316.75p 5039
25/01/2017 320.00p 330.00p 316.60p 320.00p 55913
24/01/2017 330.00p 336.00p 321.50p 322.50p 37250
23/01/2017 330.00p 347.50p 330.00p 332.25p 50721
20/01/2017 330.00p 360.00p 325.00p 344.00p 2016245
19/01/2017 310.00p 330.00p 302.56p 330.00p 51765
18/01/2017 305.00p 330.00p 292.05p 302.00p 211710
17/01/2017 290.00p 312.84p 280.66p 295.00p 156022
16/01/2017 266.25p 290.00p 265.47p 286.75p 52770
13/01/2017 270.00p 285.00p 255.25p 265.00p 285952
12/01/2017 276.00p 284.75p 270.00p 270.00p 40231
11/01/2017 275.00p 279.50p 272.53p 278.00p 45806
10/01/2017 260.00p 274.50p 260.00p 270.00p 83424
09/01/2017 260.00p 267.75p 250.97p 260.50p 24842
06/01/2017 240.00p 260.28p 240.00p 256.50p 76218
05/01/2017 265.00p 265.00p 242.50p 243.25p 14857
04/01/2017 243.00p 249.25p 239.25p 245.25p 15756
03/01/2017 257.50p 257.50p 238.00p 240.25p 68835
30/12/2016 246.25p 262.86p 246.25p 251.00p 16639
29/12/2016 263.00p 263.00p 241.38p 263.00p 14661
28/12/2016 236.25p 260.00p 236.25p 258.00p 4742
23/12/2016 244.75p 244.75p 238.00p 244.75p 4076
22/12/2016 259.75p 260.00p 236.96p 250.00p 5134
21/12/2016 245.00p 252.44p 236.46p 244.75p 4261
20/12/2016 250.00p 250.00p 235.35p 249.75p 54193
19/12/2016 263.00p 263.00p 235.00p 240.00p 119583
16/12/2016 250.00p 260.00p 245.00p 250.00p 915066
15/12/2016 250.00p 255.00p 243.45p 255.00p 466199
14/12/2016 250.00p 263.00p 245.00p 250.00p 135179
13/12/2016 250.00p 263.00p 250.00p 250.00p 63873
12/12/2016 255.00p 257.00p 250.00p 250.00p 82322
09/12/2016 250.00p 260.00p 250.00p 250.00p 75664
08/12/2016 250.00p 258.00p 250.00p 252.25p 7380
07/12/2016 250.00p 255.00p 248.75p 253.75p 77450
06/12/2016 250.00p 260.00p 250.00p 255.00p 21312
05/12/2016 250.00p 262.75p 250.00p 255.00p 32373
02/12/2016 250.00p 255.00p 247.50p 252.50p 36390
01/12/2016 250.00p 255.00p 247.50p 255.00p 15506
30/11/2016 245.00p 250.00p 245.00p 245.00p 9807
29/11/2016 245.00p 250.00p 245.00p 250.00p 22365
28/11/2016 245.00p 255.38p 242.00p 249.75p 1043818
25/11/2016 250.00p 257.10p 242.50p 250.00p 2331
24/11/2016 240.00p 248.50p 240.00p 244.50p 16949
23/11/2016 263.00p 263.00p 245.00p 252.00p 17672
22/11/2016 255.00p 255.00p 242.50p 249.75p 19226
21/11/2016 245.00p 256.25p 236.00p 241.50p 52712
18/11/2016 265.00p 265.00p 245.00p 247.25p 8499
17/11/2016 238.00p 255.08p 237.63p 254.75p 20908
16/11/2016 246.00p 259.00p 245.00p 245.25p 46229
15/11/2016 270.00p 270.00p 245.63p 246.25p 149610
14/11/2016 270.00p 280.36p 260.00p 267.25p 119669
11/11/2016 269.75p 275.00p 264.75p 269.75p 23915
10/11/2016 265.00p 280.11p 264.94p 272.50p 223924
09/11/2016 279.25p 279.25p 265.00p 272.75p 62318
08/11/2016 277.00p 291.15p 275.00p 275.25p 29069
07/11/2016 280.25p 294.10p 279.00p 281.25p 15632
04/11/2016 295.00p 295.00p 280.00p 281.25p 36878
03/11/2016 300.00p 306.50p 282.75p 282.75p 49455
02/11/2016 305.00p 308.25p 293.75p 300.50p 25382
01/11/2016 300.00p 308.00p 290.25p 305.00p 460476
31/10/2016 292.00p 306.00p 292.00p 300.00p 39754
28/10/2016 310.00p 310.00p 285.00p 295.00p 92825
27/10/2016 295.00p 310.00p 285.00p 298.75p 34725
26/10/2016 330.00p 330.00p 295.00p 300.00p 334501
25/10/2016 315.00p 316.18p 310.25p 314.75p 81354
24/10/2016 305.00p 325.00p 280.50p 318.50p 123485
21/10/2016 280.00p 297.95p 280.00p 280.00p 14300
20/10/2016 300.00p 304.50p 277.31p 304.50p 63976
19/10/2016 315.00p 315.00p 275.00p 289.75p 182600
18/10/2016 300.00p 310.17p 300.00p 305.50p 66841
17/10/2016 340.00p 340.00p 300.00p 311.00p 123781
14/10/2016 310.00p 321.10p 310.00p 315.00p 29463
13/10/2016 325.00p 325.00p 311.84p 315.00p 71416
12/10/2016 315.00p 345.00p 310.90p 323.75p 28879
11/10/2016 335.00p 335.00p 315.25p 315.25p 54284
10/10/2016 320.00p 343.39p 315.50p 323.75p 370770
07/10/2016 345.00p 345.00p 325.00p 325.50p 26721
06/10/2016 335.00p 350.00p 320.00p 326.25p 844982
05/10/2016 310.00p 350.00p 310.00p 333.50p 234316
04/10/2016 315.00p 325.00p 315.00p 317.25p 89076
03/10/2016 315.00p 325.00p 315.00p 325.00p 52217
30/09/2016 325.00p 332.00p 310.00p 320.25p 90194
29/09/2016 305.75p 327.67p 305.75p 325.00p 64415
28/09/2016 330.00p 330.00p 305.82p 306.00p 44861
27/09/2016 311.00p 320.00p 311.00p 313.50p 438692
26/09/2016 320.00p 338.75p 310.50p 315.00p 214692
23/09/2016 345.00p 360.00p 326.40p 329.25p 180224
22/09/2016 291.00p 366.25p 290.00p 366.25p 260297
21/09/2016 270.00p 303.00p 270.00p 300.00p 220448
20/09/2016 281.00p 287.00p 275.00p 283.00p 163322
19/09/2016 285.00p 290.00p 253.00p 285.00p 120888
16/09/2016 265.00p 280.50p 265.00p 280.50p 2667949
15/09/2016 270.00p 285.25p 263.60p 275.00p 198009
14/09/2016 260.00p 285.00p 260.00p 285.00p 350794
13/09/2016 265.00p 270.00p 258.08p 266.00p 314022
12/09/2016 270.00p 275.00p 255.84p 268.00p 70940
09/09/2016 255.00p 265.00p 255.00p 262.75p 82467
08/09/2016 258.00p 270.00p 251.50p 265.00p 214892
07/09/2016 260.00p 260.00p 251.25p 252.50p 131274
06/09/2016 255.00p 257.20p 250.00p 252.00p 250514
05/09/2016 258.00p 267.50p 254.00p 260.00p 5098405
02/09/2016 261.75p 268.75p 256.60p 265.88p 55575
01/09/2016 260.00p 280.00p 251.60p 262.00p 356039
31/08/2016 267.00p 269.25p 255.00p 259.75p 116859
30/08/2016 275.00p 275.00p 265.60p 270.00p 62842
26/08/2016 270.00p 272.50p 265.00p 270.00p 473436
25/08/2016 282.00p 282.00p 267.50p 270.00p 38455
24/08/2016 270.00p 280.00p 255.00p 270.00p 137552
23/08/2016 275.00p 280.00p 270.00p 275.00p 44457
22/08/2016 270.00p 282.95p 270.00p 270.00p 20570
19/08/2016 276.00p 281.87p 270.00p 270.00p 91915
18/08/2016 287.25p 287.25p 273.00p 280.00p 42124
17/08/2016 285.00p 285.00p 270.00p 272.25p 62963
16/08/2016 262.00p 286.75p 262.00p 282.00p 164377
15/08/2016 242.00p 270.00p 242.00p 262.00p 154014
12/08/2016 235.00p 250.00p 235.00p 250.00p 72044
11/08/2016 230.00p 236.67p 230.00p 235.00p 193107
10/08/2016 235.00p 239.00p 225.00p 226.25p 56336
09/08/2016 219.00p 229.00p 215.00p 222.00p 67251
08/08/2016 215.00p 219.50p 215.00p 219.50p 47435
05/08/2016 215.00p 219.00p 215.00p 219.00p 228532
04/08/2016 215.00p 219.75p 210.00p 219.75p 137952
03/08/2016 225.00p 225.00p 207.00p 212.00p 40835
02/08/2016 208.00p 210.50p 207.50p 208.00p 35103
01/08/2016 215.00p 217.50p 205.00p 207.00p 92645
29/07/2016 235.00p 235.00p 215.00p 215.00p 26161
28/07/2016 222.00p 230.40p 215.50p 216.25p 79055
27/07/2016 220.25p 230.00p 213.61p 225.00p 247066
26/07/2016 225.00p 232.40p 223.75p 225.00p 101379
25/07/2016 268.00p 268.00p 226.00p 235.00p 31131
22/07/2016 250.00p 270.00p 222.00p 257.00p 47861
21/07/2016 238.00p 250.00p 224.84p 236.00p 58747
20/07/2016 230.00p 237.82p 224.49p 230.00p 63414
19/07/2016 238.00p 238.00p 221.78p 224.00p 30522
18/07/2016 226.00p 234.00p 210.23p 222.00p 47760
15/07/2016 210.00p 228.00p 210.00p 220.00p 40809
14/07/2016 220.00p 250.00p 214.00p 220.00p 94662
13/07/2016 214.00p 223.50p 208.00p 210.00p 20665
12/07/2016 220.00p 231.60p 204.80p 214.00p 89528
11/07/2016 202.00p 223.40p 198.56p 212.00p 43621
08/07/2016 232.00p 240.00p 210.00p 220.00p 36174
07/07/2016 200.00p 230.00p 200.00p 220.00p 78530
06/07/2016 200.00p 208.00p 190.00p 200.00p 78946
05/07/2016 194.00p 204.80p 186.00p 191.00p 42786
04/07/2016 170.00p 220.00p 170.00p 200.00p 69681
01/07/2016 160.00p 220.00p 160.00p 195.00p 105124
30/06/2016 150.00p 180.00p 150.00p 166.00p 27548
29/06/2016 150.00p 184.00p 150.00p 171.00p 15737
28/06/2016 140.00p 168.00p 140.00p 150.00p 12469
27/06/2016 150.00p 174.00p 131.20p 144.00p 41630
24/06/2016 150.00p 174.00p 126.02p 150.00p 25086
23/06/2016 170.00p 184.00p 166.00p 170.00p 30479
22/06/2016 170.00p 178.00p 163.00p 165.00p 26559
21/06/2016 170.00p 199.98p 152.00p 160.00p 43682
20/06/2016 166.00p 207.60p 166.00p 171.00p 86856
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

*Close Price adjusted for both dividends and splits