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
21/02/2025 294.50p 304.00p 294.00p 297.00p 23405
20/02/2025 296.00p 304.50p 293.00p 294.00p 32844
19/02/2025 295.00p 302.00p 291.00p 295.50p 54568
18/02/2025 297.50p 303.00p 292.00p 292.00p 175217
17/02/2025 306.50p 308.00p 295.74p 297.50p 61260
14/02/2025 300.00p 308.50p 294.50p 295.00p 41683
13/02/2025 309.50p 309.50p 297.00p 300.00p 47200
12/02/2025 295.00p 299.50p 294.25p 296.00p 34256
11/02/2025 300.00p 306.00p 295.00p 295.00p 40587
10/02/2025 300.00p 303.00p 296.00p 300.50p 29997
07/02/2025 302.50p 305.50p 292.08p 294.00p 82224
06/02/2025 301.50p 308.50p 298.50p 302.00p 23571
05/02/2025 298.00p 303.00p 292.02p 300.50p 314712
04/02/2025 299.50p 303.00p 293.50p 298.00p 58920
03/02/2025 311.00p 311.00p 296.50p 296.50p 25907
31/01/2025 301.00p 311.50p 299.00p 301.00p 79837
30/01/2025 298.50p 304.42p 297.50p 300.00p 30604
29/01/2025 301.50p 317.00p 296.50p 301.00p 531303
28/01/2025 300.00p 314.00p 296.00p 301.00p 167200
27/01/2025 300.00p 316.50p 300.00p 300.00p 61505
24/01/2025 305.50p 312.50p 301.50p 306.00p 63914
23/01/2025 310.00p 319.00p 302.00p 305.50p 77534
22/01/2025 320.00p 320.00p 305.00p 306.00p 47999
21/01/2025 320.00p 320.00p 310.00p 311.50p 129602
20/01/2025 311.00p 318.81p 308.00p 310.00p 125612
17/01/2025 311.00p 318.50p 307.00p 310.00p 63696
16/01/2025 308.00p 314.00p 305.00p 311.00p 39158
15/01/2025 315.00p 315.00p 308.00p 308.00p 31836
14/01/2025 316.00p 319.12p 309.66p 311.00p 37887
13/01/2025 313.50p 319.50p 309.36p 318.00p 38638
10/01/2025 313.50p 313.50p 308.00p 310.50p 68826
09/01/2025 312.00p 313.50p 307.00p 313.50p 61952
08/01/2025 317.50p 318.50p 309.50p 313.50p 73890
07/01/2025 323.00p 328.50p 310.00p 310.50p 74234
06/01/2025 327.00p 328.50p 316.31p 323.00p 59237
03/01/2025 316.00p 323.00p 313.50p 316.00p 51173
02/01/2025 318.00p 320.50p 299.50p 320.50p 91190
31/12/2024 309.00p 323.50p 300.50p 318.00p 44613
30/12/2024 327.50p 329.00p 310.00p 311.50p 102275
27/12/2024 330.00p 332.50p 320.00p 327.50p 65002
24/12/2024 337.00p 344.50p 331.00p 335.00p 25375
23/12/2024 322.00p 333.50p 322.00p 325.50p 30377
20/12/2024 315.00p 329.50p 310.50p 327.50p 83298
19/12/2024 317.50p 329.50p 310.41p 315.00p 82216
18/12/2024 321.50p 332.50p 317.50p 323.00p 68439
17/12/2024 337.50p 340.93p 317.50p 320.00p 78197
16/12/2024 336.00p 343.50p 336.00p 336.00p 31339
13/12/2024 330.00p 343.00p 325.00p 335.50p 45002
12/12/2024 336.00p 339.50p 330.00p 330.00p 150233
11/12/2024 342.00p 343.50p 338.00p 338.00p 21096
10/12/2024 341.00p 347.50p 337.50p 341.00p 89386
09/12/2024 356.00p 359.50p 346.00p 347.50p 256139
06/12/2024 349.50p 364.00p 349.50p 353.50p 372346
05/12/2024 364.50p 364.50p 344.00p 356.00p 95694
04/12/2024 362.00p 362.00p 347.32p 355.50p 35561
03/12/2024 358.00p 362.00p 352.00p 355.00p 55993
02/12/2024 351.50p 361.00p 349.00p 358.00p 45650
29/11/2024 356.00p 361.00p 340.50p 360.00p 35709
28/11/2024 356.00p 361.50p 343.00p 343.00p 26356
27/11/2024 357.00p 360.00p 355.50p 357.00p 100025
26/11/2024 355.00p 359.00p 345.98p 357.00p 196976
25/11/2024 349.50p 356.00p 342.76p 355.00p 156107
22/11/2024 349.50p 353.50p 342.00p 348.00p 64407
21/11/2024 349.50p 354.50p 344.66p 354.50p 32452
20/11/2024 347.00p 350.00p 346.00p 348.00p 105780
19/11/2024 349.50p 350.00p 341.00p 348.00p 22155
18/11/2024 348.00p 354.00p 341.00p 354.00p 36428
15/11/2024 329.50p 347.50p 329.50p 342.50p 37976
14/11/2024 325.00p 329.00p 322.50p 329.00p 103760
13/11/2024 345.00p 358.50p 323.50p 325.50p 156348
12/11/2024 342.00p 358.00p 334.50p 337.00p 114744
11/11/2024 334.00p 350.74p 334.00p 345.00p 44706
08/11/2024 350.00p 356.70p 341.50p 342.00p 63648
07/11/2024 359.00p 359.00p 344.00p 352.00p 23394
06/11/2024 350.00p 357.50p 341.50p 350.00p 54961
05/11/2024 359.00p 359.00p 339.00p 347.00p 80333
04/11/2024 340.50p 359.00p 340.50p 346.00p 54369
01/11/2024 356.00p 357.00p 348.50p 354.00p 35993
31/10/2024 350.50p 359.00p 342.55p 358.00p 378699
30/10/2024 351.00p 356.00p 345.00p 352.50p 210326
29/10/2024 350.00p 355.99p 346.00p 351.00p 190467
28/10/2024 344.00p 349.97p 340.03p 349.50p 51488
25/10/2024 338.00p 348.50p 338.00p 346.00p 116071
24/10/2024 332.50p 349.50p 332.00p 335.00p 55138
23/10/2024 344.50p 344.50p 326.50p 335.00p 56125
22/10/2024 332.50p 345.00p 328.00p 331.00p 36564
21/10/2024 338.50p 349.50p 328.00p 333.00p 36982
18/10/2024 338.00p 342.50p 336.00p 339.00p 24857
17/10/2024 335.00p 340.00p 320.00p 334.00p 228072
16/10/2024 340.50p 349.03p 330.50p 333.00p 76348
15/10/2024 335.50p 349.50p 330.00p 333.00p 77224
14/10/2024 332.00p 350.70p 332.00p 343.50p 190462
11/10/2024 326.00p 338.00p 326.00p 328.50p 62910
10/10/2024 334.00p 337.00p 327.00p 334.00p 58752
09/10/2024 328.00p 335.00p 325.50p 330.50p 14718
08/10/2024 332.00p 335.00p 325.50p 328.00p 54027
07/10/2024 332.00p 334.50p 328.00p 330.50p 67801
04/10/2024 329.50p 334.50p 326.50p 331.00p 59072
03/10/2024 328.00p 335.00p 320.00p 326.50p 79146
02/10/2024 330.00p 340.00p 329.50p 331.50p 38030
01/10/2024 339.50p 341.50p 331.50p 341.50p 55039
30/09/2024 325.00p 339.50p 325.00p 337.00p 77182
27/09/2024 334.00p 334.00p 323.78p 327.00p 143339
26/09/2024 331.00p 340.50p 331.00p 333.50p 169207
25/09/2024 330.00p 340.00p 322.50p 340.00p 42278
24/09/2024 316.50p 329.50p 316.00p 325.00p 100950
23/09/2024 319.00p 340.50p 315.00p 316.00p 58455
20/09/2024 318.50p 328.00p 317.50p 319.50p 87416
19/09/2024 333.00p 335.00p 320.00p 323.50p 46550
18/09/2024 324.50p 335.00p 321.40p 335.00p 144481
17/09/2024 333.50p 335.00p 321.00p 321.50p 152877
16/09/2024 329.00p 339.50p 326.00p 333.50p 79888
13/09/2024 330.00p 339.50p 329.00p 329.00p 34126
12/09/2024 340.00p 340.00p 325.50p 329.00p 84578
11/09/2024 327.00p 338.50p 321.50p 325.00p 50580
10/09/2024 330.00p 338.55p 322.00p 333.50p 97962
09/09/2024 328.00p 337.79p 322.00p 322.00p 58997
06/09/2024 320.00p 339.50p 320.00p 325.00p 50953
05/09/2024 327.50p 338.50p 323.00p 325.00p 198137
04/09/2024 332.00p 332.00p 314.26p 325.00p 166942
03/09/2024 349.00p 351.00p 332.14p 333.00p 75068
30/08/2024 350.00p 352.00p 345.50p 350.50p 344545
29/08/2024 342.00p 357.50p 342.00p 345.00p 15757
28/08/2024 351.00p 358.50p 338.00p 347.50p 333186
27/08/2024 360.00p 360.00p 342.50p 342.50p 48084
23/08/2024 348.00p 351.00p 347.50p 347.50p 41261
22/08/2024 345.00p 360.00p 345.00p 347.00p 221954
21/08/2024 345.50p 358.50p 345.50p 350.50p 39000
20/08/2024 345.50p 351.50p 340.50p 346.50p 44030
19/08/2024 340.50p 358.00p 340.50p 345.00p 79435
16/08/2024 351.50p 352.00p 346.05p 351.00p 30282
15/08/2024 338.00p 358.00p 335.00p 349.00p 99871
14/08/2024 335.50p 339.00p 324.51p 338.00p 318232
13/08/2024 339.50p 339.50p 326.00p 327.00p 36690
12/08/2024 320.00p 339.00p 320.00p 334.00p 38849
09/08/2024 325.50p 336.50p 325.00p 329.00p 34584
08/08/2024 338.00p 338.00p 325.00p 325.50p 34268
07/08/2024 328.00p 339.50p 323.50p 333.50p 302398
06/08/2024 320.00p 327.43p 320.00p 324.00p 47245
05/08/2024 322.00p 322.00p 310.00p 321.50p 172593
02/08/2024 340.00p 340.00p 322.50p 324.00p 70979
01/08/2024 325.00p 343.50p 325.00p 337.50p 134829
31/07/2024 320.00p 333.00p 320.00p 327.00p 80107
30/07/2024 330.00p 330.00p 324.00p 326.00p 15250
29/07/2024 334.00p 334.00p 326.00p 326.00p 136096
26/07/2024 320.00p 333.00p 320.00p 330.00p 72813
25/07/2024 320.00p 329.50p 316.50p 329.50p 134520
24/07/2024 326.00p 326.00p 320.00p 323.00p 70592
23/07/2024 324.00p 328.50p 320.50p 326.00p 59713
22/07/2024 326.00p 330.00p 325.00p 325.50p 42527
19/07/2024 330.00p 330.50p 324.00p 326.50p 35941
18/07/2024 328.00p 332.00p 325.00p 329.00p 89606
17/07/2024 325.00p 330.00p 320.50p 325.00p 405821
16/07/2024 322.50p 331.50p 319.00p 325.00p 69165
15/07/2024 330.00p 334.50p 322.50p 324.00p 37120
12/07/2024 329.50p 332.00p 327.00p 330.00p 49630
11/07/2024 330.00p 336.45p 316.50p 328.50p 76788
10/07/2024 322.00p 331.50p 314.50p 330.00p 62357
09/07/2024 314.50p 329.50p 310.00p 319.00p 170955
08/07/2024 326.00p 329.00p 315.50p 318.50p 466355
05/07/2024 332.50p 332.50p 321.50p 326.00p 82637
04/07/2024 332.00p 344.00p 323.00p 329.00p 148535
03/07/2024 335.00p 335.00p 325.00p 326.00p 145266
02/07/2024 326.50p 339.00p 315.50p 326.50p 133864
01/07/2024 325.00p 330.00p 315.50p 323.00p 89430
28/06/2024 322.00p 328.50p 315.50p 315.50p 67777
27/06/2024 329.00p 330.00p 322.00p 322.00p 22858
26/06/2024 324.00p 330.00p 320.00p 328.00p 175410
25/06/2024 319.00p 329.00p 319.00p 322.00p 39696
24/06/2024 316.50p 329.50p 316.50p 319.00p 395476
21/06/2024 329.50p 334.00p 316.50p 316.50p 96725
20/06/2024 318.00p 330.00p 318.00p 330.00p 73945
19/06/2024 333.50p 337.50p 317.50p 321.50p 299971
18/06/2024 326.50p 326.50p 316.15p 318.00p 73368
17/06/2024 320.00p 338.50p 320.00p 323.50p 75812
14/06/2024 334.50p 352.50p 320.00p 320.00p 77111
13/06/2024 340.00p 354.50p 333.50p 333.50p 36476
12/06/2024 340.50p 357.50p 340.00p 340.00p 103545
11/06/2024 348.50p 354.50p 336.00p 336.00p 36018
10/06/2024 342.00p 356.50p 340.50p 348.50p 12510
07/06/2024 343.00p 357.50p 340.50p 347.00p 122040
06/06/2024 340.50p 357.50p 340.50p 346.50p 53230
05/06/2024 345.00p 358.00p 340.50p 346.00p 70780
04/06/2024 358.00p 358.00p 345.50p 350.00p 209462
03/06/2024 369.50p 369.50p 345.50p 357.00p 120648
31/05/2024 360.00p 360.00p 355.00p 360.00p 94341
30/05/2024 364.50p 369.50p 355.00p 355.00p 113211
29/05/2024 365.00p 365.00p 355.00p 355.00p 77600
28/05/2024 360.00p 364.50p 355.00p 357.00p 78630
24/05/2024 355.00p 364.00p 355.00p 360.00p 52973
23/05/2024 365.00p 365.00p 353.00p 360.00p 174942
22/05/2024 358.00p 364.50p 352.00p 352.50p 175160
21/05/2024 362.00p 362.00p 350.00p 358.00p 89713
20/05/2024 357.50p 366.05p 350.71p 351.50p 84888
17/05/2024 345.00p 369.00p 345.00p 357.50p 144426
16/05/2024 355.00p 355.00p 340.00p 345.50p 73140
15/05/2024 336.00p 354.00p 332.50p 347.50p 362841
14/05/2024 333.50p 336.50p 329.50p 333.00p 504342
13/05/2024 335.00p 335.00p 325.44p 333.00p 138893
10/05/2024 326.00p 335.00p 326.00p 331.00p 43809

*Close Price adjusted for both dividends and splits