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
17/11/2010 5,400.00p 5,427.80p 5,002.00p 5,144.00p 30553
16/11/2010 5,188.00p 5,388.00p 5,074.60p 5,200.00p 38609
15/11/2010 4,906.00p 5,200.00p 4,755.60p 5,200.00p 18963
12/11/2010 5,074.00p 5,094.80p 4,776.00p 4,900.00p 28360
11/11/2010 5,008.00p 5,130.00p 4,850.00p 5,100.00p 29234
10/11/2010 4,738.00p 5,000.00p 4,702.00p 4,970.00p 35242
09/11/2010 4,600.00p 4,900.00p 4,522.00p 4,700.00p 25308
08/11/2010 4,668.00p 4,795.60p 4,520.00p 4,560.00p 8448
05/11/2010 4,716.00p 4,826.60p 4,512.00p 4,630.00p 77238
04/11/2010 4,398.00p 4,850.00p 4,325.00p 4,600.00p 119681
03/11/2010 4,218.00p 4,400.00p 4,087.20p 4,200.00p 17992
02/11/2010 4,098.00p 4,220.00p 4,016.00p 4,198.00p 14472
01/11/2010 4,040.00p 4,132.00p 3,920.00p 4,070.00p 14891
29/10/2010 4,010.00p 4,018.00p 3,719.60p 3,880.00p 10272
28/10/2010 3,800.00p 3,900.00p 3,766.00p 3,850.00p 15858
27/10/2010 3,868.00p 3,900.00p 3,490.40p 3,778.00p 15113
26/10/2010 4,028.00p 4,040.00p 3,804.00p 3,850.00p 37665
25/10/2010 3,854.00p 4,170.00p 3,800.00p 3,866.00p 10972
22/10/2010 3,750.00p 3,960.00p 3,634.80p 3,870.00p 6239
21/10/2010 3,836.00p 3,860.00p 3,688.80p 3,780.00p 8369
20/10/2010 3,814.00p 3,850.00p 3,602.00p 3,850.00p 16966
19/10/2010 3,720.00p 3,920.00p 3,714.00p 3,870.00p 6676
18/10/2010 3,800.00p 3,852.00p 3,653.52p 3,674.00p 3757
15/10/2010 3,870.00p 3,880.00p 3,665.60p 3,820.00p 9812
14/10/2010 3,900.00p 3,922.00p 3,741.50p 3,800.00p 5914
13/10/2010 3,860.00p 3,914.42p 3,655.60p 3,900.00p 40187
12/10/2010 3,810.00p 3,860.00p 3,602.00p 3,848.00p 16807
11/10/2010 3,494.00p 3,880.00p 3,440.00p 3,794.00p 88787
08/10/2010 4,212.00p 4,248.00p 3,100.00p 3,440.00p 248528
07/10/2010 4,238.00p 4,238.00p 4,000.00p 4,198.00p 7384
06/10/2010 4,100.00p 4,236.00p 3,970.00p 4,070.00p 13318
05/10/2010 4,000.00p 4,098.00p 3,926.22p 4,068.00p 11897
04/10/2010 4,140.00p 4,156.00p 3,942.00p 3,950.00p 10595
01/10/2010 4,056.00p 4,180.00p 3,932.00p 4,180.00p 7438
30/09/2010 3,964.00p 4,064.00p 3,936.00p 4,026.00p 8175
29/09/2010 4,002.00p 4,180.84p 3,930.00p 3,930.00p 7090
28/09/2010 4,200.00p 4,291.08p 4,100.00p 4,100.00p 20138
27/09/2010 4,172.00p 4,294.00p 4,000.00p 4,200.00p 38484
24/09/2010 4,000.00p 4,200.00p 4,000.00p 4,200.00p 40391
23/09/2010 3,860.00p 4,133.58p 3,860.00p 4,016.00p 74307
22/09/2010 4,000.00p 4,000.00p 3,800.00p 3,800.00p 20148
21/09/2010 4,000.00p 4,100.00p 3,934.00p 4,000.00p 22952
20/09/2010 3,950.00p 4,180.00p 3,700.00p 4,080.00p 28640
17/09/2010 4,100.00p 4,300.00p 3,665.00p 3,950.00p 636384
16/09/2010 4,400.00p 4,450.00p 4,250.00p 4,250.00p 109975
15/09/2010 4,400.00p 4,500.00p 4,300.00p 4,350.00p 102491
14/09/2010 4,350.00p 4,450.00p 4,268.00p 4,400.00p 99777
13/09/2010 4,150.00p 4,360.00p 4,137.40p 4,350.00p 114726
10/09/2010 4,150.00p 4,150.00p 4,050.00p 4,150.00p 46498
09/09/2010 4,050.00p 4,200.00p 4,000.00p 4,100.00p 64845
08/09/2010 4,200.00p 4,300.00p 4,000.00p 4,100.00p 127556
07/09/2010 4,000.00p 4,200.00p 3,900.00p 4,200.00p 83535
06/09/2010 3,850.00p 4,150.00p 3,800.00p 4,000.00p 116741
03/09/2010 3,750.00p 3,850.00p 3,600.00p 3,750.00p 40742
02/09/2010 3,750.00p 3,850.00p 3,700.00p 3,800.00p 32707
01/09/2010 3,500.00p 3,850.00p 3,450.00p 3,800.00p 25245
31/08/2010 3,600.00p 3,650.00p 3,302.00p 3,600.00p 19150
27/08/2010 3,600.00p 3,649.00p 3,450.00p 3,600.00p 30231
26/08/2010 3,300.00p 3,622.20p 3,165.00p 3,550.00p 67345
25/08/2010 3,250.00p 3,300.00p 3,200.00p 3,250.00p 6728
24/08/2010 3,300.00p 3,300.00p 3,200.00p 3,300.00p 18275
23/08/2010 3,300.00p 3,300.00p 3,150.00p 3,250.00p 13777
20/08/2010 3,300.00p 3,350.00p 3,240.36p 3,300.00p 7183
19/08/2010 3,100.00p 3,350.00p 3,100.00p 3,250.00p 22221
18/08/2010 3,100.00p 3,150.00p 3,050.00p 3,150.00p 5954
17/08/2010 3,050.00p 3,100.00p 3,003.00p 3,050.00p 1371
16/08/2010 3,050.00p 3,146.00p 3,050.00p 3,050.00p 4114
13/08/2010 3,050.00p 3,150.00p 3,016.50p 3,100.00p 22431
12/08/2010 3,050.00p 3,100.00p 3,000.00p 3,050.00p 26654
11/08/2010 3,100.00p 3,100.00p 2,990.82p 3,000.00p 15359
10/08/2010 3,000.00p 3,100.00p 2,836.28p 3,100.00p 11559
09/08/2010 2,950.00p 3,000.00p 2,850.00p 2,900.00p 13549
06/08/2010 2,800.00p 2,900.00p 2,725.00p 2,900.00p 84362
05/08/2010 2,750.00p 2,800.00p 2,684.00p 2,750.00p 23163
04/08/2010 2,700.00p 2,785.00p 2,666.00p 2,750.00p 3084
03/08/2010 2,650.00p 2,700.00p 2,615.00p 2,650.00p 1033
02/08/2010 2,650.00p 2,700.00p 2,518.16p 2,700.00p 12253
30/07/2010 2,600.00p 2,650.00p 2,500.00p 2,650.00p 5851
29/07/2010 2,650.00p 2,650.00p 2,500.00p 2,650.00p 4639
28/07/2010 2,700.00p 2,706.00p 2,650.00p 2,700.00p 16362
27/07/2010 2,800.00p 2,892.50p 2,700.00p 2,800.00p 15010
26/07/2010 2,900.00p 2,900.00p 2,800.00p 2,850.00p 5619
23/07/2010 2,850.00p 3,000.00p 2,845.02p 3,000.00p 750
22/07/2010 2,950.00p 3,000.00p 2,900.00p 3,000.00p 1660
21/07/2010 2,900.00p 2,970.00p 2,900.00p 2,950.00p 1385
20/07/2010 2,950.00p 3,047.04p 2,900.00p 2,900.00p 13994
19/07/2010 2,950.00p 3,000.00p 2,901.50p 2,950.00p 5345
16/07/2010 3,050.00p 3,050.00p 2,911.00p 2,950.00p 5497
15/07/2010 3,000.00p 3,050.00p 2,900.00p 2,900.00p 8511
14/07/2010 3,100.00p 3,100.00p 2,950.00p 3,000.00p 40370
13/07/2010 2,900.00p 3,050.00p 2,900.00p 3,000.00p 21321
12/07/2010 3,050.00p 3,050.00p 2,900.00p 3,000.00p 4334
09/07/2010 2,950.00p 3,000.00p 2,900.00p 3,000.00p 22496
08/07/2010 2,600.00p 3,000.00p 2,520.00p 3,000.00p 73060
07/07/2010 2,300.00p 2,600.00p 2,200.00p 2,600.00p 12558
06/07/2010 2,450.00p 2,450.00p 2,302.00p 2,400.00p 3239
05/07/2010 2,450.00p 2,450.00p 2,300.00p 2,300.00p 6286
02/07/2010 2,400.00p 2,568.00p 2,300.00p 2,450.00p 2706
01/07/2010 2,550.00p 2,644.50p 2,300.00p 2,300.00p 12556
30/06/2010 2,600.00p 2,663.00p 2,547.53p 2,550.00p 16212
29/06/2010 2,550.00p 2,600.00p 2,500.00p 2,600.00p 8694
28/06/2010 2,550.00p 2,652.00p 2,500.00p 2,650.00p 5285
25/06/2010 2,600.00p 2,650.00p 2,545.08p 2,550.00p 4976
24/06/2010 2,550.00p 2,587.00p 2,550.00p 2,550.00p 583
23/06/2010 2,600.00p 2,650.00p 2,520.00p 2,600.00p 3538
22/06/2010 2,550.00p 2,700.00p 2,500.00p 2,700.00p 1684
21/06/2010 2,700.00p 2,750.00p 2,600.00p 2,650.00p 8396
18/06/2010 2,700.00p 2,700.00p 2,614.60p 2,700.00p 4852
17/06/2010 2,650.00p 2,700.00p 2,550.00p 2,650.00p 8826
16/06/2010 2,750.00p 2,750.00p 2,556.00p 2,600.00p 5955
15/06/2010 2,750.00p 2,750.00p 2,650.00p 2,700.00p 13864
14/06/2010 2,600.00p 2,800.00p 2,550.00p 2,800.00p 37509
11/06/2010 2,550.00p 2,658.00p 2,520.50p 2,550.00p 27634
10/06/2010 2,450.00p 2,500.00p 2,406.00p 2,500.00p 3273
09/06/2010 2,600.00p 2,600.00p 2,429.00p 2,450.00p 5937
08/06/2010 2,600.00p 2,650.00p 2,390.00p 2,550.00p 24895
07/06/2010 2,500.00p 2,600.00p 2,400.00p 2,600.00p 22399
04/06/2010 2,550.00p 2,650.00p 2,411.00p 2,600.00p 32757
03/06/2010 2,450.00p 2,605.00p 2,450.00p 2,600.00p 38705
02/06/2010 2,600.00p 2,600.00p 2,450.00p 2,450.00p 33105
01/06/2010 2,500.00p 2,600.00p 2,400.00p 2,600.00p 93884
28/05/2010 2,500.00p 2,600.00p 2,400.00p 2,550.00p 46752
27/05/2010 2,200.00p 2,503.74p 2,049.25p 2,450.00p 118816
26/05/2010 1,914.00p 2,200.00p 1,822.00p 2,150.00p 61924
25/05/2010 1,900.00p 1,942.80p 1,710.00p 1,860.00p 66208
24/05/2010 1,930.00p 1,982.00p 1,930.00p 1,950.00p 7998
21/05/2010 1,980.00p 2,010.00p 1,920.00p 1,934.00p 18060
20/05/2010 2,050.00p 2,050.00p 1,996.00p 1,996.00p 70763
19/05/2010 2,100.00p 2,189.00p 1,930.00p 2,000.00p 35125
18/05/2010 2,150.00p 2,245.00p 2,080.00p 2,100.00p 4986
17/05/2010 2,100.00p 2,304.00p 2,050.00p 2,100.00p 8475
14/05/2010 2,300.00p 2,367.00p 2,100.00p 2,100.00p 13923
13/05/2010 2,250.00p 2,300.00p 2,205.00p 2,300.00p 11670
12/05/2010 2,250.00p 2,288.00p 2,145.80p 2,200.00p 37965
11/05/2010 2,250.00p 2,295.00p 2,150.00p 2,200.00p 9437
10/05/2010 2,350.00p 2,350.00p 2,200.00p 2,300.00p 21813
07/05/2010 2,250.00p 2,370.00p 2,200.00p 2,200.00p 17324
06/05/2010 2,400.00p 2,435.00p 2,300.00p 2,350.00p 11591
05/05/2010 2,500.00p 2,507.60p 2,210.00p 2,400.00p 41887
04/05/2010 2,700.00p 2,700.00p 2,500.00p 2,500.00p 12423
30/04/2010 2,650.00p 2,700.00p 2,600.00p 2,650.00p 8020
29/04/2010 2,650.00p 2,700.00p 2,600.00p 2,650.00p 3726
28/04/2010 2,700.00p 2,746.00p 2,600.00p 2,600.00p 18917
27/04/2010 2,700.00p 2,800.00p 2,672.00p 2,700.00p 19923
26/04/2010 2,700.00p 2,775.00p 2,697.50p 2,750.00p 20049
23/04/2010 2,700.00p 2,792.00p 2,661.00p 2,750.00p 13736
22/04/2010 2,750.00p 2,800.00p 2,650.00p 2,700.00p 10973
21/04/2010 2,750.00p 2,796.00p 2,700.00p 2,700.00p 6862
20/04/2010 2,750.00p 2,750.00p 2,650.00p 2,750.00p 8471
19/04/2010 2,850.00p 2,850.00p 2,700.00p 2,700.00p 30399
16/04/2010 2,850.00p 2,900.00p 2,800.00p 2,850.00p 9507
15/04/2010 2,800.00p 2,900.00p 2,800.00p 2,800.00p 78430
14/04/2010 2,850.00p 2,880.00p 2,795.80p 2,850.00p 26340
13/04/2010 2,900.00p 2,900.00p 2,800.00p 2,800.00p 18280
12/04/2010 2,850.00p 2,900.00p 2,800.00p 2,900.00p 15854
09/04/2010 2,800.00p 2,900.00p 2,750.00p 2,850.00p 11224
08/04/2010 2,900.00p 2,900.00p 2,800.00p 2,800.00p 43466
07/04/2010 2,850.00p 2,944.00p 2,837.50p 2,850.00p 11983
06/04/2010 2,700.00p 2,850.00p 2,650.00p 2,850.00p 62954
01/04/2010 2,750.00p 2,785.00p 2,650.00p 2,650.00p 86813
31/03/2010 2,750.00p 2,800.00p 2,700.00p 2,700.00p 35035
30/03/2010 2,850.00p 2,850.00p 2,700.00p 2,750.00p 28219
29/03/2010 2,800.00p 2,900.00p 2,700.00p 2,800.00p 19154
26/03/2010 2,700.00p 2,800.00p 2,700.00p 2,800.00p 11001
25/03/2010 2,850.00p 2,900.00p 2,650.00p 2,750.00p 32569
24/03/2010 2,850.00p 2,885.60p 2,750.00p 2,800.00p 27470
23/03/2010 2,850.00p 2,936.00p 2,750.00p 2,850.00p 38592
22/03/2010 2,900.00p 3,006.00p 2,800.00p 2,850.00p 47559
19/03/2010 2,850.00p 2,900.00p 2,800.00p 2,900.00p 15147
18/03/2010 2,900.00p 2,930.00p 2,778.00p 2,800.00p 13365
17/03/2010 2,950.00p 3,050.00p 2,800.00p 2,900.00p 37890
16/03/2010 2,950.00p 3,000.00p 2,850.00p 2,950.00p 52854
15/03/2010 2,850.00p 3,150.00p 2,750.00p 2,850.00p 160490
12/03/2010 2,650.00p 2,800.00p 2,613.00p 2,750.00p 8826
11/03/2010 2,650.00p 2,700.00p 2,600.50p 2,700.00p 14617
10/03/2010 2,750.00p 2,777.80p 2,650.00p 2,700.00p 16606
09/03/2010 2,800.00p 2,800.00p 2,740.00p 2,750.00p 12458
08/03/2010 2,850.00p 2,906.60p 2,625.00p 2,800.00p 62636
05/03/2010 3,162.57p 3,180.64p 2,484.88p 2,755.95p 116340
04/03/2010 3,975.80p 3,975.80p 3,671.00p 3,749.90p 10281
03/03/2010 3,975.80p 4,020.98p 3,818.58p 3,885.44p 9761
02/03/2010 3,975.80p 4,136.64p 3,930.62p 3,930.62p 3516
01/03/2010 3,975.80p 4,156.52p 3,912.55p 4,156.52p 2131
26/02/2010 4,020.98p 4,156.52p 4,020.98p 4,111.34p 487
25/02/2010 3,975.80p 4,111.34p 3,952.13p 3,975.80p 4145
24/02/2010 4,066.16p 4,133.02p 3,946.89p 4,111.34p 5010
23/02/2010 4,066.16p 4,066.16p 3,924.30p 3,975.80p 2418
22/02/2010 4,156.52p 4,186.79p 4,077.00p 4,156.52p 215
19/02/2010 4,020.98p 4,156.52p 3,975.80p 4,156.52p 1911
18/02/2010 4,066.16p 4,156.52p 3,980.63p 4,066.16p 2056
17/02/2010 3,885.44p 4,066.16p 3,885.44p 4,066.16p 1501
16/02/2010 4,066.16p 4,126.70p 3,930.62p 4,020.98p 831
15/02/2010 3,975.80p 4,156.52p 3,930.62p 4,066.16p 3311
12/02/2010 3,795.08p 4,020.98p 3,749.90p 4,020.98p 9795
11/02/2010 3,795.08p 3,822.19p 3,704.72p 3,749.90p 16575
10/02/2010 3,885.44p 3,930.62p 3,659.54p 3,749.90p 9572
09/02/2010 3,885.44p 3,885.44p 3,659.54p 3,885.44p 11433
08/02/2010 4,111.34p 4,257.72p 3,795.08p 3,975.80p 2561
05/02/2010 4,020.98p 4,129.41p 3,885.44p 4,020.98p 3696
04/02/2010 4,337.24p 4,461.77p 4,156.52p 4,201.70p 5942

*Close Price adjusted for both dividends and splits