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
17/12/2021 434.00p 445.00p 434.00p 438.00p 6444
16/12/2021 438.00p 444.00p 435.00p 440.00p 17118
15/12/2021 429.00p 452.00p 417.10p 452.00p 36946
14/12/2021 423.00p 429.00p 416.35p 429.00p 6371
13/12/2021 418.00p 427.00p 418.00p 425.00p 49110
10/12/2021 425.00p 429.00p 410.18p 416.00p 14888760
09/12/2021 425.00p 425.05p 421.00p 423.00p 73339
08/12/2021 418.00p 424.00p 418.00p 422.00p 8330
07/12/2021 424.00p 426.00p 421.05p 425.00p 3869
06/12/2021 418.00p 423.00p 416.00p 421.00p 27966
03/12/2021 423.00p 423.02p 416.12p 418.00p 36608
02/12/2021 415.00p 422.00p 415.00p 420.00p 10911
01/12/2021 417.00p 427.00p 417.00p 424.00p 20703
30/11/2021 417.00p 422.00p 417.00p 420.00p 224494
29/11/2021 420.00p 427.00p 417.87p 418.00p 33032
26/11/2021 420.00p 424.00p 414.00p 421.00p 211495
25/11/2021 425.00p 427.00p 421.00p 421.00p 9877
24/11/2021 430.00p 430.00p 425.00p 425.00p 19150
23/11/2021 421.00p 426.00p 420.00p 420.00p 47832
22/11/2021 427.00p 427.00p 413.18p 420.00p 44235
19/11/2021 419.00p 421.00p 413.00p 418.00p 364750
18/11/2021 419.00p 427.00p 418.00p 427.00p 75056
17/11/2021 420.00p 423.00p 415.00p 419.00p 123957
16/11/2021 417.00p 425.00p 416.00p 420.00p 112081
15/11/2021 405.00p 421.00p 403.80p 412.00p 58623
12/11/2021 403.00p 407.00p 401.91p 407.00p 87695
11/11/2021 402.00p 408.00p 402.00p 407.00p 15759
10/11/2021 410.00p 410.00p 403.00p 403.00p 78080
09/11/2021 411.00p 413.00p 404.00p 406.00p 83282
08/11/2021 417.00p 424.00p 405.99p 415.00p 36912
05/11/2021 426.00p 427.35p 415.00p 419.00p 17881
04/11/2021 427.00p 434.00p 420.00p 427.00p 74872
03/11/2021 426.00p 432.04p 421.00p 430.00p 60349
02/11/2021 432.00p 437.56p 423.00p 425.00p 36660
01/11/2021 437.00p 437.00p 430.77p 432.00p 17247
29/10/2021 426.00p 434.00p 424.00p 430.00p 139632
28/10/2021 435.00p 436.00p 425.00p 425.00p 8172
27/10/2021 438.00p 446.10p 430.00p 430.00p 64316
26/10/2021 447.00p 449.30p 436.00p 438.00p 59929
25/10/2021 441.00p 450.00p 441.00p 450.00p 10719
22/10/2021 448.00p 448.60p 441.88p 442.00p 9409
21/10/2021 442.00p 446.00p 439.65p 446.00p 12603
20/10/2021 449.00p 453.00p 445.00p 450.00p 19351
19/10/2021 455.00p 458.60p 450.00p 450.00p 30474
18/10/2021 453.00p 459.00p 451.48p 455.00p 31064
15/10/2021 450.00p 464.00p 427.22p 460.00p 259803
14/10/2021 434.00p 475.00p 432.00p 460.00p 114859
13/10/2021 423.00p 435.00p 423.00p 435.00p 59982
12/10/2021 424.00p 429.00p 423.11p 425.00p 48959
11/10/2021 425.00p 426.44p 423.00p 425.00p 12357
08/10/2021 425.00p 430.00p 417.54p 430.00p 8804
07/10/2021 422.00p 428.00p 417.54p 428.00p 10276
06/10/2021 431.00p 431.00p 417.00p 425.00p 17999
05/10/2021 439.00p 439.00p 428.00p 428.00p 18763
04/10/2021 429.00p 432.00p 427.00p 430.00p 41258
01/10/2021 429.00p 437.00p 426.00p 430.00p 151015
30/09/2021 430.00p 437.00p 426.40p 430.00p 41700
29/09/2021 431.00p 433.00p 429.00p 430.00p 15728
28/09/2021 431.00p 434.70p 428.40p 429.00p 64277
27/09/2021 429.00p 431.00p 425.00p 430.00p 63343
24/09/2021 427.00p 431.30p 426.00p 431.00p 85235
23/09/2021 429.00p 430.00p 426.40p 428.00p 45614
22/09/2021 427.00p 430.00p 425.00p 430.00p 107057
21/09/2021 424.00p 432.00p 421.24p 423.00p 66592
20/09/2021 428.00p 429.68p 425.00p 427.00p 36144
17/09/2021 430.00p 433.00p 420.00p 432.00p 264307
16/09/2021 440.00p 440.50p 425.10p 427.00p 57712
15/09/2021 435.00p 440.00p 432.00p 435.00p 35361
14/09/2021 433.00p 439.00p 428.50p 436.00p 34193
13/09/2021 432.00p 438.00p 428.04p 438.00p 47385
10/09/2021 438.00p 438.00p 427.50p 434.00p 55843
09/09/2021 425.00p 431.00p 425.00p 427.00p 148612
08/09/2021 428.00p 435.00p 425.00p 425.00p 154263
07/09/2021 421.00p 431.00p 421.00p 425.00p 285861
06/09/2021 423.00p 424.00p 418.42p 420.00p 18587
03/09/2021 430.00p 430.00p 416.30p 420.00p 225681
02/09/2021 423.00p 426.97p 423.00p 425.00p 55555
01/09/2021 423.00p 429.00p 417.90p 425.00p 47047
31/08/2021 418.00p 427.00p 415.00p 427.00p 92422
30/08/2021 423.00p 426.55p 415.00p 420.00p 49407
27/08/2021 423.00p 426.55p 415.00p 420.00p 39407
26/08/2021 425.00p 427.00p 421.00p 421.00p 21924
25/08/2021 423.00p 429.00p 422.60p 429.00p 9176
24/08/2021 416.00p 424.27p 412.40p 424.00p 69186
23/08/2021 415.00p 417.40p 412.00p 415.00p 100608
20/08/2021 419.00p 419.52p 410.00p 412.00p 81072
19/08/2021 424.00p 429.00p 412.00p 413.00p 44111
18/08/2021 429.00p 437.20p 424.00p 430.00p 195350
17/08/2021 430.00p 430.00p 423.00p 423.00p 61572
16/08/2021 436.00p 442.00p 428.00p 430.00p 50908
13/08/2021 434.00p 447.00p 425.00p 446.00p 39224
12/08/2021 430.00p 434.00p 428.24p 434.00p 21107
11/08/2021 435.00p 437.00p 429.00p 434.00p 41012
10/08/2021 420.00p 428.00p 420.00p 428.00p 7900
09/08/2021 420.00p 425.00p 420.00p 420.00p 22977
06/08/2021 425.00p 426.70p 421.00p 421.00p 23009
05/08/2021 421.00p 428.00p 421.00p 422.00p 11433
04/08/2021 424.00p 426.80p 420.00p 421.00p 20876
03/08/2021 420.00p 429.00p 420.00p 420.00p 4623
02/08/2021 420.00p 426.65p 418.00p 420.00p 6349
30/07/2021 430.00p 431.25p 418.77p 421.00p 16507
29/07/2021 429.00p 454.00p 417.00p 428.00p 26291
28/07/2021 422.00p 425.00p 407.00p 420.00p 56834
27/07/2021 409.00p 420.00p 408.71p 413.00p 23140
26/07/2021 413.00p 426.00p 410.00p 422.00p 16182
23/07/2021 418.00p 422.00p 413.00p 413.00p 46893
22/07/2021 425.00p 431.00p 419.00p 420.00p 10589
21/07/2021 428.00p 429.00p 419.54p 425.00p 29718
20/07/2021 423.00p 431.00p 412.00p 412.00p 46049
19/07/2021 443.00p 447.85p 420.30p 431.00p 72027
16/07/2021 447.00p 450.00p 434.00p 445.00p 89487
15/07/2021 450.00p 450.00p 440.00p 450.00p 28424
14/07/2021 444.00p 453.00p 438.60p 442.00p 43043
13/07/2021 430.00p 443.00p 430.00p 442.00p 143728
12/07/2021 434.00p 434.00p 430.00p 430.00p 329383
09/07/2021 434.00p 435.00p 431.00p 435.00p 28709
08/07/2021 438.00p 439.00p 431.00p 431.00p 23796
07/07/2021 437.00p 440.00p 429.90p 438.00p 28564
06/07/2021 443.00p 446.00p 434.00p 435.00p 136944
05/07/2021 440.00p 445.00p 435.00p 440.00p 95194
02/07/2021 443.00p 445.45p 435.00p 435.00p 9229
01/07/2021 452.00p 452.00p 436.00p 438.00p 101863
30/06/2021 441.00p 449.00p 438.00p 438.00p 68711
29/06/2021 433.00p 435.00p 424.00p 434.00p 199327
28/06/2021 434.00p 441.00p 428.29p 440.00p 219976
25/06/2021 438.00p 440.50p 434.00p 438.00p 165154
24/06/2021 442.00p 442.00p 437.00p 440.00p 51174
23/06/2021 435.00p 447.00p 435.00p 444.00p 34300
22/06/2021 439.00p 441.18p 436.24p 440.00p 16007
21/06/2021 442.00p 447.00p 436.00p 440.00p 52189
18/06/2021 447.00p 449.00p 440.00p 442.00p 122245
17/06/2021 451.00p 455.00p 440.93p 445.00p 72590
16/06/2021 462.00p 463.00p 446.00p 446.00p 43679
15/06/2021 442.00p 455.00p 442.00p 452.00p 69856
14/06/2021 450.00p 450.00p 442.00p 444.00p 168149
11/06/2021 444.00p 445.00p 441.00p 444.00p 40687
10/06/2021 441.00p 443.00p 440.00p 443.00p 249812
09/06/2021 447.00p 448.00p 440.00p 444.00p 61995
08/06/2021 445.00p 453.00p 443.00p 453.00p 18690
07/06/2021 448.00p 450.00p 441.00p 441.00p 142139
04/06/2021 446.00p 453.00p 441.00p 441.00p 29492
03/06/2021 434.00p 452.00p 434.00p 450.00p 38481
02/06/2021 445.00p 445.00p 440.00p 441.00p 24034
01/06/2021 440.00p 449.00p 436.98p 449.00p 43805
28/05/2021 441.00p 445.00p 431.00p 431.00p 31977
27/05/2021 443.00p 444.00p 437.00p 441.00p 39856
26/05/2021 440.00p 440.00p 436.00p 440.00p 52318
25/05/2021 434.00p 444.91p 433.42p 440.00p 55582
24/05/2021 439.00p 439.00p 431.00p 433.00p 39111
21/05/2021 437.00p 438.25p 431.00p 431.00p 18812
20/05/2021 434.00p 435.00p 431.00p 435.00p 13964
19/05/2021 433.00p 441.00p 428.00p 432.00p 45172
18/05/2021 438.00p 444.00p 431.00p 435.00p 31068
17/05/2021 433.00p 436.81p 430.00p 435.00p 59476
14/05/2021 430.00p 438.55p 426.24p 430.00p 163052
13/05/2021 456.00p 456.00p 431.00p 438.00p 107987
12/05/2021 457.00p 464.00p 443.00p 446.00p 40890
11/05/2021 449.00p 466.00p 449.00p 466.00p 109881
10/05/2021 464.00p 464.00p 452.00p 457.00p 82921
07/05/2021 448.00p 455.00p 443.10p 450.00p 58281
06/05/2021 442.00p 450.00p 433.00p 450.00p 49585
05/05/2021 438.00p 440.00p 433.30p 436.00p 15652
04/05/2021 442.00p 442.00p 431.00p 431.00p 93008
03/05/2021 439.00p 440.00p 435.00p 435.00p 179527
30/04/2021 439.00p 440.00p 435.00p 435.00p 179527
29/04/2021 434.00p 442.00p 433.90p 438.00p 34355
28/04/2021 439.00p 440.00p 431.00p 435.00p 283860
27/04/2021 439.00p 440.00p 434.38p 435.00p 104067
26/04/2021 434.00p 440.00p 430.00p 440.00p 132444
23/04/2021 435.00p 439.00p 430.00p 439.00p 46399
22/04/2021 433.00p 439.00p 421.00p 439.00p 21894
21/04/2021 434.00p 440.00p 431.00p 433.00p 143296
20/04/2021 429.00p 434.75p 427.38p 431.00p 286876
19/04/2021 431.00p 439.00p 427.95p 431.00p 104471
16/04/2021 429.00p 440.00p 420.00p 434.00p 195000
15/04/2021 420.00p 434.00p 416.48p 428.00p 162090
14/04/2021 420.00p 426.00p 411.00p 418.00p 23758
13/04/2021 423.00p 426.00p 416.00p 420.00p 26466
12/04/2021 440.00p 440.00p 413.00p 419.00p 62083
09/04/2021 424.00p 442.00p 418.00p 435.00p 124970
08/04/2021 401.00p 426.00p 401.00p 426.00p 98942
07/04/2021 404.00p 414.00p 401.00p 402.00p 88791
06/04/2021 410.00p 410.00p 400.00p 403.00p 225915
02/04/2021 402.00p 409.00p 398.32p 401.00p 35471
01/04/2021 402.00p 409.00p 398.32p 401.00p 125474
31/03/2021 424.00p 424.00p 400.46p 405.00p 67002
30/03/2021 424.00p 424.00p 416.00p 420.00p 311773
29/03/2021 427.00p 435.10p 409.16p 415.00p 153323
26/03/2021 410.00p 420.00p 400.00p 418.00p 72823
25/03/2021 416.00p 416.00p 395.00p 404.00p 87711
24/03/2021 398.00p 416.80p 391.27p 407.00p 497333
23/03/2021 391.00p 397.00p 386.64p 390.00p 38223
22/03/2021 406.00p 406.00p 387.00p 396.00p 34788
19/03/2021 406.00p 406.00p 390.00p 390.00p 114412
18/03/2021 393.00p 405.64p 393.00p 405.00p 55520
17/03/2021 403.00p 403.80p 389.12p 390.00p 55503
16/03/2021 398.00p 410.00p 398.00p 404.00p 56024
15/03/2021 410.00p 415.00p 400.44p 404.00p 80581
12/03/2021 415.00p 419.00p 404.00p 404.00p 118374
11/03/2021 395.00p 424.11p 395.00p 410.00p 242593

*Close Price adjusted for both dividends and splits