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
16/09/2011 9,278.00p 9,660.00p 8,668.06p 9,660.00p 100599
15/09/2011 9,066.00p 9,398.00p 8,884.00p 9,090.00p 28533
14/09/2011 8,620.00p 9,062.00p 8,620.00p 8,900.00p 28902
13/09/2011 8,618.00p 8,910.00p 8,558.00p 8,794.00p 53292
12/09/2011 8,618.00p 8,802.00p 8,558.00p 8,728.00p 21390
09/09/2011 8,974.00p 9,150.00p 8,778.08p 8,890.00p 39027
08/09/2011 8,542.00p 9,152.00p 8,380.00p 8,950.00p 53353
07/09/2011 8,636.00p 8,636.00p 8,302.00p 8,480.00p 31547
06/09/2011 8,012.00p 8,594.00p 8,010.48p 8,308.00p 23555
05/09/2011 8,492.00p 8,760.00p 8,002.00p 8,010.00p 20650
02/09/2011 8,472.00p 8,782.00p 8,072.00p 8,760.00p 22675
01/09/2011 9,048.00p 9,158.60p 8,406.00p 8,694.00p 60471
31/08/2011 9,158.00p 9,334.00p 8,884.00p 9,130.00p 20788
30/08/2011 8,910.00p 9,280.00p 8,562.00p 9,200.00p 34482
26/08/2011 8,658.00p 8,724.00p 8,334.00p 8,562.00p 36754
25/08/2011 8,400.00p 8,980.00p 8,362.00p 8,700.00p 45374
24/08/2011 8,164.00p 8,758.00p 8,004.00p 8,400.00p 29671
23/08/2011 8,368.00p 8,597.60p 7,956.00p 8,052.00p 21618
22/08/2011 7,382.00p 8,364.00p 7,100.00p 8,080.00p 40434
19/08/2011 7,996.00p 8,000.00p 7,482.00p 7,600.00p 72642
18/08/2011 8,800.00p 8,926.00p 7,700.00p 7,840.00p 48016
17/08/2011 9,088.00p 9,168.60p 8,800.00p 8,926.00p 13856
16/08/2011 9,588.00p 9,758.00p 8,930.00p 9,100.00p 27197
15/08/2011 9,132.00p 9,936.00p 8,886.00p 9,508.00p 38437
12/08/2011 8,564.00p 9,231.60p 8,300.00p 8,886.00p 41791
11/08/2011 8,332.00p 8,624.00p 8,002.00p 8,474.00p 32856
10/08/2011 8,528.00p 9,000.00p 7,890.00p 8,022.00p 51534
09/08/2011 7,600.00p 8,362.00p 7,010.00p 8,260.00p 102292
08/08/2011 8,200.00p 8,500.00p 6,990.00p 7,520.00p 95680
05/08/2011 9,000.00p 9,288.00p 7,972.00p 8,500.00p 116539
04/08/2011 10,540.00p 10,630.00p 9,028.00p 9,288.00p 72260
03/08/2011 10,900.00p 10,920.00p 10,325.64p 10,540.00p 55962
02/08/2011 10,980.00p 11,122.40p 10,850.00p 10,850.00p 29709
01/08/2011 11,100.00p 11,318.58p 10,900.00p 10,950.00p 16537
29/07/2011 11,050.00p 11,360.00p 11,000.00p 11,080.00p 28134
28/07/2011 11,500.00p 11,500.00p 11,030.00p 11,130.00p 26321
27/07/2011 11,430.00p 11,540.00p 11,250.00p 11,360.00p 13323
26/07/2011 11,800.00p 11,900.00p 11,320.00p 11,400.00p 21827
25/07/2011 11,550.00p 11,790.00p 11,510.00p 11,640.00p 12946
22/07/2011 11,360.00p 11,740.00p 11,360.00p 11,720.00p 120834
21/07/2011 10,800.00p 11,300.00p 10,700.00p 11,280.00p 71564
20/07/2011 10,620.00p 10,860.00p 10,570.00p 10,800.00p 57788
19/07/2011 10,630.00p 10,800.00p 10,410.00p 10,570.00p 38761
18/07/2011 11,040.00p 11,300.00p 10,600.00p 10,650.00p 48031
15/07/2011 11,100.00p 11,440.00p 11,100.00p 11,300.00p 24310
14/07/2011 11,170.00p 11,400.00p 11,020.00p 11,400.00p 13664
13/07/2011 11,200.00p 11,510.00p 11,100.00p 11,320.00p 16371
12/07/2011 11,400.00p 11,490.00p 11,001.80p 11,370.00p 45957
11/07/2011 11,520.00p 11,794.50p 11,400.00p 11,600.00p 46935
08/07/2011 11,350.00p 11,880.00p 11,320.00p 11,700.00p 108468
07/07/2011 11,100.00p 11,400.00p 10,640.00p 11,280.00p 59233
06/07/2011 11,820.00p 12,060.00p 10,700.00p 11,000.00p 75331
05/07/2011 11,780.00p 12,050.00p 11,660.00p 11,970.00p 25718
04/07/2011 11,670.00p 11,860.00p 11,388.30p 11,740.00p 31489
01/07/2011 11,710.00p 11,851.52p 11,460.00p 11,550.00p 26723
30/06/2011 11,520.00p 11,890.00p 11,430.00p 11,790.00p 57948
29/06/2011 11,280.00p 11,572.40p 11,280.00p 11,400.00p 45799
28/06/2011 11,450.00p 11,610.00p 11,450.00p 11,520.00p 28979
27/06/2011 11,780.00p 11,780.00p 11,000.00p 11,520.00p 140316
24/06/2011 10,860.00p 11,930.00p 10,750.00p 11,600.00p 80320
23/06/2011 10,760.00p 10,800.00p 10,430.00p 10,750.00p 55570
22/06/2011 10,000.00p 10,750.00p 9,702.00p 10,700.00p 119913
21/06/2011 9,836.00p 10,080.00p 9,770.00p 9,974.00p 35135
20/06/2011 9,500.00p 9,740.00p 9,312.00p 9,718.00p 25431
17/06/2011 9,200.00p 9,740.00p 8,934.00p 9,582.00p 60027
16/06/2011 9,480.00p 9,726.06p 8,970.00p 9,100.00p 27914
15/06/2011 9,800.00p 9,897.60p 9,638.00p 9,690.00p 11913
14/06/2011 9,600.00p 9,870.00p 9,558.00p 9,862.00p 29922
13/06/2011 9,146.00p 9,600.00p 9,049.00p 9,566.00p 11909
10/06/2011 9,206.00p 9,430.00p 9,020.00p 9,140.00p 17678
09/06/2011 9,160.00p 9,410.00p 9,160.00p 9,300.00p 24396
08/06/2011 9,240.00p 9,360.00p 9,176.00p 9,184.00p 44762
07/06/2011 9,430.00p 9,530.00p 9,252.00p 9,342.00p 30577
06/06/2011 9,250.00p 9,530.00p 9,250.00p 9,410.00p 61850
03/06/2011 9,448.00p 9,500.00p 9,120.00p 9,160.00p 11587
02/06/2011 9,530.00p 9,787.98p 9,400.00p 9,506.00p 13693
01/06/2011 9,946.00p 9,974.00p 9,530.00p 9,602.00p 17146
31/05/2011 9,460.00p 9,872.00p 9,277.00p 9,800.00p 31620
27/05/2011 9,300.00p 9,496.00p 9,300.00p 9,460.00p 23600
26/05/2011 9,000.00p 9,387.50p 8,563.40p 9,250.00p 26055
25/05/2011 8,380.00p 9,204.00p 8,278.00p 9,148.00p 33244
24/05/2011 8,500.00p 8,640.00p 8,350.00p 8,492.00p 13954
23/05/2011 8,594.00p 8,687.36p 8,116.00p 8,350.00p 24277
20/05/2011 8,670.00p 8,895.00p 8,600.00p 8,714.00p 13090
19/05/2011 8,800.00p 8,853.28p 8,750.00p 8,760.00p 26043
18/05/2011 8,760.00p 8,910.00p 8,752.00p 8,760.00p 14627
17/05/2011 9,000.00p 9,114.00p 8,696.00p 8,768.00p 18082
16/05/2011 8,618.00p 9,050.00p 8,618.00p 8,800.00p 13848
13/05/2011 8,800.00p 9,064.56p 8,692.00p 8,792.00p 10938
12/05/2011 9,198.00p 9,198.00p 8,678.00p 8,802.00p 42837
11/05/2011 8,840.00p 9,344.94p 8,660.00p 9,110.00p 56449
10/05/2011 8,784.00p 8,784.00p 8,389.00p 8,658.00p 54103
09/05/2011 8,300.00p 8,850.00p 8,300.00p 8,700.00p 13185
06/05/2011 8,774.00p 8,774.00p 8,250.00p 8,440.00p 29171
05/05/2011 8,978.00p 9,238.00p 8,606.00p 8,696.00p 22167
04/05/2011 9,300.00p 9,310.00p 8,920.00p 8,928.00p 13641
03/05/2011 9,170.00p 9,498.44p 9,100.00p 9,144.00p 12654
28/04/2011 9,110.00p 9,500.00p 9,110.00p 9,364.00p 47906
27/04/2011 8,908.00p 9,258.72p 8,760.00p 9,240.00p 54022
26/04/2011 9,580.00p 9,964.00p 9,303.80p 9,400.00p 25609
21/04/2011 9,920.00p 10,040.00p 9,700.00p 9,742.00p 19162
20/04/2011 9,800.00p 10,043.60p 9,720.00p 9,920.00p 26490
19/04/2011 9,574.00p 9,896.00p 9,352.00p 9,840.00p 19728
18/04/2011 9,794.00p 9,898.00p 9,320.00p 9,610.00p 25302
15/04/2011 9,868.00p 10,082.14p 9,700.00p 9,916.00p 12251
14/04/2011 9,620.00p 9,990.00p 9,550.00p 9,950.00p 16025
13/04/2011 9,976.00p 9,976.00p 9,600.00p 9,630.00p 16382
12/04/2011 10,000.00p 10,210.00p 9,600.00p 9,702.00p 55978
11/04/2011 9,814.00p 10,311.44p 9,708.00p 10,060.00p 40533
08/04/2011 9,092.00p 9,940.00p 9,002.00p 9,800.00p 24991
07/04/2011 9,400.00p 9,400.00p 9,019.96p 9,100.00p 12740
06/04/2011 9,102.00p 9,594.00p 9,102.00p 9,232.00p 20209
05/04/2011 9,350.00p 9,350.00p 9,100.00p 9,208.00p 19925
04/04/2011 9,478.00p 9,548.00p 9,250.00p 9,468.00p 24371
01/04/2011 8,978.00p 9,684.00p 8,694.00p 9,598.00p 54160
31/03/2011 8,468.00p 8,950.00p 8,428.42p 8,870.00p 57329
30/03/2011 8,080.00p 8,460.00p 8,000.00p 8,460.00p 77259
29/03/2011 7,890.00p 8,040.00p 7,850.00p 8,000.00p 8892
28/03/2011 8,200.00p 8,406.00p 7,910.00p 8,000.00p 15788
25/03/2011 8,280.00p 8,460.00p 8,170.00p 8,340.00p 29710
24/03/2011 8,360.00p 8,580.00p 8,279.38p 8,450.00p 15250
23/03/2011 8,260.00p 8,490.00p 8,120.00p 8,456.00p 23935
22/03/2011 8,080.00p 8,260.00p 8,006.00p 8,160.00p 25370
21/03/2011 7,610.00p 8,050.00p 7,600.00p 8,034.00p 31581
18/03/2011 7,322.00p 7,690.00p 7,302.40p 7,604.00p 39138
17/03/2011 7,016.00p 7,368.00p 7,000.00p 7,342.00p 29687
16/03/2011 7,060.00p 7,350.00p 6,877.20p 7,200.00p 39623
15/03/2011 7,280.00p 7,280.00p 6,660.00p 7,020.00p 35331
14/03/2011 7,838.00p 7,838.00p 7,384.00p 7,384.00p 48485
11/03/2011 7,870.00p 7,880.00p 7,610.00p 7,800.00p 21646
10/03/2011 8,188.00p 8,300.00p 7,870.00p 7,910.00p 23981
09/03/2011 8,338.00p 8,498.00p 8,188.00p 8,300.00p 8671
08/03/2011 8,542.00p 8,571.44p 8,260.00p 8,400.00p 16378
07/03/2011 8,300.00p 8,600.66p 8,200.00p 8,432.00p 12359
04/03/2011 8,590.00p 8,590.00p 8,318.20p 8,400.00p 13246
03/03/2011 8,400.00p 8,748.00p 8,294.00p 8,498.00p 47914
02/03/2011 8,400.00p 8,670.00p 8,200.00p 8,460.00p 18508
01/03/2011 8,132.00p 8,620.00p 7,874.20p 8,564.00p 116002
28/02/2011 7,600.00p 8,178.00p 7,504.00p 8,020.00p 47449
25/02/2011 7,118.00p 7,748.00p 7,104.00p 7,748.00p 43971
24/02/2011 7,244.00p 7,244.00p 6,939.64p 6,942.00p 27630
23/02/2011 7,600.00p 7,600.00p 7,264.00p 7,280.00p 26660
22/02/2011 7,690.00p 7,900.00p 7,264.00p 7,480.00p 20467
21/02/2011 7,676.00p 7,969.32p 7,600.00p 7,800.00p 13134
18/02/2011 7,644.00p 7,798.00p 7,570.00p 7,600.00p 31964
17/02/2011 7,978.00p 7,994.00p 7,702.00p 7,716.00p 19582
16/02/2011 8,000.00p 8,000.00p 7,650.00p 7,900.00p 50926
15/02/2011 7,940.80p 8,034.00p 7,819.60p 7,976.00p 16361
14/02/2011 8,000.00p 8,200.00p 7,912.20p 8,006.00p 16009
11/02/2011 8,000.00p 8,146.00p 7,893.13p 8,100.00p 15922
10/02/2011 8,150.00p 8,253.62p 7,710.00p 7,982.00p 42683
09/02/2011 8,250.00p 8,350.00p 8,004.90p 8,070.00p 30466
08/02/2011 8,000.00p 8,210.00p 7,902.00p 8,210.00p 58167
07/02/2011 7,740.00p 8,100.00p 7,740.00p 7,950.00p 32385
04/02/2011 7,500.00p 7,988.00p 7,300.00p 7,932.00p 37857
03/02/2011 7,500.00p 7,550.00p 7,250.00p 7,462.00p 29938
02/02/2011 7,800.00p 7,890.00p 7,300.00p 7,352.00p 28728
01/02/2011 7,080.00p 7,896.00p 6,880.32p 7,760.00p 39495
31/01/2011 7,236.00p 7,238.00p 6,928.18p 7,100.00p 32172
28/01/2011 7,170.00p 7,280.00p 6,992.00p 7,200.00p 31748
27/01/2011 6,880.00p 7,240.00p 6,880.00p 7,160.00p 18575
26/01/2011 6,736.00p 7,200.00p 6,558.38p 7,200.00p 30202
25/01/2011 6,836.00p 6,843.98p 6,450.00p 6,700.00p 43943
24/01/2011 6,718.00p 6,960.00p 6,624.00p 6,740.00p 24351
21/01/2011 6,540.00p 6,706.00p 6,479.60p 6,624.00p 63044
20/01/2011 6,600.00p 6,750.00p 6,450.00p 6,450.00p 74125
19/01/2011 6,438.00p 6,438.00p 6,302.04p 6,400.00p 34028
18/01/2011 6,400.00p 6,400.00p 6,139.00p 6,380.00p 29193
17/01/2011 6,000.00p 6,289.20p 6,000.00p 6,132.00p 7764
14/01/2011 6,300.00p 6,300.00p 5,920.00p 6,050.00p 22928
13/01/2011 6,400.00p 6,498.00p 6,274.00p 6,302.00p 23891
12/01/2011 6,176.00p 6,528.00p 6,100.00p 6,528.00p 23765
11/01/2011 5,992.00p 6,210.00p 5,850.00p 6,100.00p 16410
10/01/2011 6,124.00p 6,287.20p 5,800.00p 5,800.00p 12541
07/01/2011 6,550.00p 6,794.00p 6,108.84p 6,126.00p 22011
06/01/2011 6,800.00p 6,800.00p 6,374.00p 6,430.00p 21390
05/01/2011 7,020.00p 7,020.00p 6,640.00p 6,740.00p 16400
04/01/2011 6,650.00p 7,200.00p 6,621.00p 7,010.00p 45618
31/12/2010 6,664.00p 6,839.92p 6,320.00p 6,540.00p 7643
30/12/2010 6,192.00p 7,042.00p 5,952.00p 6,780.00p 42975
29/12/2010 5,300.00p 6,272.00p 5,282.00p 6,272.00p 26597
24/12/2010 5,294.00p 5,499.44p 5,294.00p 5,416.00p 6220
23/12/2010 5,348.00p 5,500.00p 5,254.72p 5,500.00p 5303
22/12/2010 5,302.00p 5,500.00p 5,200.00p 5,400.00p 12070
21/12/2010 5,296.00p 5,480.00p 5,198.60p 5,332.00p 11441
20/12/2010 5,188.00p 5,460.00p 5,159.10p 5,228.00p 5530
17/12/2010 5,248.00p 5,424.00p 5,179.24p 5,338.00p 33080
16/12/2010 5,190.00p 5,400.00p 5,150.00p 5,150.00p 8683
15/12/2010 5,450.00p 5,452.00p 5,192.00p 5,192.00p 5918
14/12/2010 5,486.00p 5,498.00p 5,346.60p 5,400.00p 9221
13/12/2010 5,188.00p 5,494.00p 5,188.00p 5,494.00p 10083
10/12/2010 5,478.00p 5,480.00p 5,232.00p 5,240.00p 13984
09/12/2010 5,488.00p 5,504.80p 5,296.60p 5,400.00p 84178
08/12/2010 5,498.00p 5,564.00p 5,200.00p 5,400.00p 42387
07/12/2010 5,300.00p 5,500.00p 5,144.00p 5,464.00p 56541
06/12/2010 5,200.00p 5,400.00p 5,071.28p 5,160.00p 18700
03/12/2010 5,200.00p 5,254.00p 5,100.00p 5,100.00p 8322
02/12/2010 5,200.00p 5,254.00p 5,013.80p 5,200.00p 8338
01/12/2010 5,098.00p 5,172.80p 4,970.00p 5,060.00p 8705
30/11/2010 5,096.00p 5,200.00p 5,012.60p 5,180.00p 17504

*Close Price adjusted for both dividends and splits