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
27/05/2020 220.00p 220.00p 211.20p 220.00p 39232
26/05/2020 220.00p 220.00p 212.00p 213.00p 34901
22/05/2020 219.00p 219.00p 208.00p 215.00p 27610
21/05/2020 213.00p 219.00p 208.00p 219.00p 74748
20/05/2020 218.00p 218.00p 208.92p 218.00p 73819
19/05/2020 219.00p 219.00p 208.76p 219.00p 56343
15/05/2020 215.00p 217.32p 206.00p 214.00p 12503
14/05/2020 212.00p 212.00p 206.00p 209.00p 446004
13/05/2020 211.00p 214.00p 209.76p 214.00p 30592
12/05/2020 210.00p 211.18p 208.00p 210.00p 49632
11/05/2020 211.00p 211.00p 205.00p 206.00p 55356
07/05/2020 216.00p 216.00p 206.00p 211.00p 75136
06/05/2020 210.00p 212.00p 205.39p 212.00p 86110
05/05/2020 205.00p 210.00p 200.00p 210.00p 106972
01/05/2020 208.00p 208.00p 200.00p 207.00p 106219
30/04/2020 202.00p 211.22p 201.00p 204.00p 88165
29/04/2020 185.00p 199.00p 184.78p 199.00p 122485
28/04/2020 182.00p 184.00p 176.63p 180.25p 25416
27/04/2020 172.00p 179.21p 172.00p 175.00p 72928
24/04/2020 170.00p 181.00p 168.50p 175.00p 75689
23/04/2020 170.00p 182.00p 170.00p 175.00p 76854
22/04/2020 181.00p 184.94p 170.00p 174.50p 156716
21/04/2020 184.50p 190.00p 184.00p 188.00p 62306
20/04/2020 184.00p 189.50p 180.68p 186.75p 28482
17/04/2020 185.00p 188.78p 176.22p 183.00p 62841
16/04/2020 189.50p 189.50p 182.00p 182.00p 11704
15/04/2020 187.00p 190.00p 184.00p 190.00p 25914
14/04/2020 190.00p 193.93p 185.25p 187.75p 65157
09/04/2020 190.00p 190.00p 187.00p 188.50p 20000
08/04/2020 188.50p 189.43p 182.35p 187.50p 28332
07/04/2020 187.50p 188.00p 176.78p 181.00p 110084
06/04/2020 189.50p 189.50p 174.50p 175.50p 246594
03/04/2020 189.50p 189.85p 180.50p 189.50p 31528
02/04/2020 195.00p 195.00p 177.45p 190.00p 131932
01/04/2020 195.50p 203.63p 195.00p 197.00p 67787
31/03/2020 205.00p 206.00p 197.00p 205.00p 27247
30/03/2020 195.00p 204.00p 195.00p 195.00p 30102
27/03/2020 205.00p 205.00p 197.06p 199.00p 43594
26/03/2020 195.00p 207.00p 195.00p 207.00p 51418
25/03/2020 191.00p 204.00p 190.58p 195.00p 49558
24/03/2020 182.50p 183.00p 174.40p 182.00p 68383
23/03/2020 175.50p 175.50p 170.90p 175.00p 82700
20/03/2020 175.00p 187.50p 174.45p 175.50p 272080
19/03/2020 183.00p 183.00p 171.40p 176.00p 128755
18/03/2020 179.00p 180.00p 171.34p 179.00p 87495
17/03/2020 180.00p 180.00p 166.00p 179.00p 128173
16/03/2020 164.00p 176.00p 138.00p 175.00p 368311
13/03/2020 188.00p 190.00p 169.00p 169.00p 75429
12/03/2020 202.00p 202.28p 175.04p 185.00p 154377
11/03/2020 215.00p 219.00p 204.00p 208.00p 16969
10/03/2020 217.00p 219.00p 205.48p 215.00p 54403
09/03/2020 215.00p 218.50p 206.00p 207.00p 78697
06/03/2020 225.00p 230.00p 220.00p 220.00p 7359
05/03/2020 227.00p 235.00p 224.08p 235.00p 19010
04/03/2020 227.00p 232.16p 226.00p 228.00p 28082
03/03/2020 229.00p 234.00p 225.00p 225.00p 11833
02/03/2020 230.00p 230.00p 219.06p 225.00p 68598
28/02/2020 230.00p 234.00p 216.16p 221.00p 93995
27/02/2020 228.00p 242.00p 213.32p 241.50p 128256
26/02/2020 248.00p 250.00p 219.00p 227.00p 123707
25/02/2020 251.00p 255.00p 248.00p 255.00p 53083
24/02/2020 259.00p 259.00p 247.00p 255.00p 259961
21/02/2020 258.00p 262.00p 250.00p 262.00p 27245
20/02/2020 259.00p 267.80p 256.00p 256.00p 17084
19/02/2020 262.00p 268.00p 256.00p 256.00p 37642
18/02/2020 259.00p 268.00p 258.00p 263.50p 6870
17/02/2020 265.00p 266.00p 259.82p 266.00p 12714
14/02/2020 265.00p 267.35p 256.00p 260.00p 124144
13/02/2020 261.00p 267.00p 256.00p 263.50p 28044
12/02/2020 262.00p 267.20p 258.80p 262.00p 15775
11/02/2020 256.00p 269.00p 256.00p 260.00p 105721
10/02/2020 266.00p 269.28p 257.25p 267.00p 55176
07/02/2020 269.00p 270.00p 265.00p 265.00p 38447
06/02/2020 269.00p 274.32p 265.00p 265.00p 71197
05/02/2020 270.00p 275.00p 268.00p 268.00p 34979
04/02/2020 271.00p 274.50p 267.75p 268.00p 28176
03/02/2020 270.00p 275.94p 264.00p 264.00p 42753
31/01/2020 278.00p 282.40p 270.00p 270.00p 28903
30/01/2020 281.00p 290.00p 280.00p 280.00p 121304
29/01/2020 286.00p 292.00p 280.32p 285.00p 125668
28/01/2020 267.00p 290.00p 267.00p 286.00p 142702
27/01/2020 270.00p 275.00p 261.00p 271.00p 99591
24/01/2020 245.00p 270.50p 245.00p 270.50p 198268
23/01/2020 236.00p 249.00p 236.00p 245.00p 85231
22/01/2020 240.00p 242.06p 238.00p 238.00p 36242
21/01/2020 240.00p 241.00p 234.32p 241.00p 407205
20/01/2020 238.00p 240.00p 235.30p 240.00p 32480
17/01/2020 229.00p 239.00p 229.00p 237.00p 18631
16/01/2020 238.00p 239.00p 232.30p 235.00p 18803
15/01/2020 237.00p 237.00p 230.50p 236.00p 10635
14/01/2020 233.00p 235.00p 229.62p 235.00p 57692
13/01/2020 240.00p 240.00p 233.00p 240.00p 48055
10/01/2020 235.00p 239.00p 233.00p 233.00p 62660
09/01/2020 240.00p 241.19p 233.00p 235.00p 53581
08/01/2020 245.00p 246.00p 240.00p 240.50p 70102
07/01/2020 240.00p 245.00p 238.31p 245.00p 25808
06/01/2020 240.00p 241.00p 238.35p 241.00p 19185
03/01/2020 236.00p 241.00p 236.00p 239.00p 26508
02/01/2020 234.00p 240.00p 233.00p 239.00p 24462
31/12/2019 234.00p 236.70p 234.00p 236.00p 907
30/12/2019 233.00p 237.00p 233.00p 233.00p 21264
27/12/2019 235.00p 237.00p 230.00p 237.00p 12141
24/12/2019 220.00p 234.96p 231.40p 233.00p 8217
23/12/2019 220.00p 235.00p 220.00p 232.50p 51639
20/12/2019 218.00p 223.00p 218.00p 223.00p 37792
19/12/2019 219.00p 221.96p 215.04p 220.50p 11910
18/12/2019 216.00p 220.00p 215.04p 217.00p 69045
17/12/2019 213.00p 220.00p 206.82p 220.00p 82049
16/12/2019 220.00p 220.00p 215.48p 219.00p 24767
13/12/2019 219.00p 220.00p 215.00p 216.00p 34910
12/12/2019 220.00p 220.00p 215.38p 220.00p 27095
11/12/2019 222.00p 223.98p 216.00p 216.00p 47517
10/12/2019 224.00p 224.00p 216.00p 220.00p 33566
09/12/2019 225.00p 225.00p 215.00p 215.00p 83811
06/12/2019 220.00p 225.00p 218.00p 222.00p 16005
05/12/2019 225.00p 225.23p 218.00p 218.00p 16767
04/12/2019 221.00p 227.00p 217.66p 225.00p 19099
03/12/2019 223.00p 226.20p 219.50p 219.50p 24695
02/12/2019 232.00p 232.00p 220.00p 225.00p 38556
29/11/2019 230.00p 232.00p 220.00p 220.50p 43300
28/11/2019 220.00p 225.34p 217.00p 222.00p 27653
27/11/2019 227.00p 227.00p 216.00p 218.00p 16941
26/11/2019 218.00p 224.00p 218.00p 218.00p 127304
25/11/2019 222.00p 225.00p 215.00p 218.00p 53795
22/11/2019 230.00p 236.00p 223.00p 227.00p 438522
21/11/2019 232.00p 235.00p 228.00p 230.00p 6324
20/11/2019 235.00p 237.00p 228.00p 237.00p 18869
19/11/2019 236.00p 236.00p 227.00p 233.00p 25396
18/11/2019 235.00p 238.24p 230.00p 237.00p 14666
15/11/2019 239.00p 239.00p 233.00p 234.00p 96121
14/11/2019 240.00p 242.00p 237.00p 237.00p 60704
13/11/2019 236.00p 236.00p 231.00p 235.00p 60276
12/11/2019 242.00p 242.00p 234.00p 238.00p 15259
11/11/2019 242.00p 242.00p 233.00p 234.00p 41260
08/11/2019 239.00p 242.00p 238.55p 239.00p 47283
07/11/2019 240.00p 244.00p 237.00p 237.00p 726228
06/11/2019 234.00p 242.00p 234.00p 239.00p 26587
05/11/2019 235.00p 244.00p 234.00p 234.00p 10814
04/11/2019 236.00p 245.00p 235.00p 245.00p 37991
01/11/2019 245.00p 248.00p 233.00p 242.00p 27237
31/10/2019 242.00p 242.00p 236.00p 242.00p 30207
30/10/2019 236.00p 242.00p 236.00p 239.00p 45549
29/10/2019 235.00p 243.50p 233.00p 242.00p 40576
28/10/2019 245.00p 247.60p 238.88p 244.00p 54057
25/10/2019 244.00p 248.00p 244.00p 245.00p 28417
24/10/2019 236.00p 244.50p 236.00p 244.50p 13604
23/10/2019 239.00p 244.00p 232.35p 235.00p 84557
22/10/2019 233.00p 236.00p 232.40p 233.00p 41697
21/10/2019 238.00p 238.00p 234.00p 234.00p 134254
18/10/2019 235.00p 238.00p 235.00p 236.00p 44016
17/10/2019 247.00p 247.00p 235.00p 238.00p 10425
16/10/2019 241.00p 245.00p 239.00p 240.00p 38422
15/10/2019 242.00p 244.00p 237.00p 240.00p 45062
14/10/2019 243.00p 243.00p 231.50p 240.00p 53194
11/10/2019 243.00p 244.00p 235.00p 240.00p 39657
10/10/2019 242.00p 242.00p 236.00p 240.00p 34721
09/10/2019 235.00p 240.00p 235.00p 235.00p 12919
08/10/2019 235.00p 237.25p 235.00p 235.00p 8183
07/10/2019 232.00p 238.00p 231.88p 233.00p 6035
04/10/2019 235.00p 235.00p 233.00p 234.00p 50590
03/10/2019 235.00p 235.00p 231.00p 235.00p 44374
02/10/2019 232.00p 242.00p 231.00p 236.00p 107260
01/10/2019 241.00p 243.00p 235.00p 235.00p 37823
30/09/2019 242.00p 243.80p 234.00p 234.00p 69048
27/09/2019 237.00p 240.76p 236.00p 238.00p 19984
26/09/2019 236.00p 238.88p 234.00p 235.00p 117856
25/09/2019 237.00p 239.50p 236.88p 239.50p 2402
24/09/2019 245.00p 245.00p 235.00p 235.00p 33756
23/09/2019 244.00p 244.00p 239.00p 240.00p 18708
20/09/2019 236.00p 245.00p 236.00p 245.00p 36386
19/09/2019 242.00p 243.13p 237.00p 240.00p 15627
18/09/2019 245.00p 245.00p 235.00p 236.00p 1850
17/09/2019 235.00p 242.00p 235.00p 237.00p 15107
16/09/2019 237.00p 243.25p 235.00p 235.00p 10579
13/09/2019 245.00p 245.00p 235.00p 235.00p 106209
12/09/2019 241.00p 245.00p 238.64p 245.00p 6136
11/09/2019 243.00p 245.00p 239.65p 240.00p 2026
10/09/2019 242.00p 242.00p 237.65p 241.00p 30216
09/09/2019 240.00p 244.00p 231.52p 242.00p 64735
06/09/2019 237.00p 241.44p 231.24p 240.00p 233881
05/09/2019 240.00p 244.00p 236.16p 244.00p 13555
04/09/2019 245.00p 245.00p 235.03p 240.00p 186227
03/09/2019 245.00p 249.00p 238.12p 248.00p 63599
02/09/2019 253.00p 256.30p 245.64p 251.00p 72472
30/08/2019 255.00p 258.00p 250.64p 253.00p 244819
29/08/2019 258.00p 258.00p 253.48p 256.00p 37792
28/08/2019 256.00p 258.00p 250.00p 254.00p 91308
27/08/2019 256.00p 256.00p 251.00p 255.00p 84542
23/08/2019 252.00p 259.00p 248.00p 254.00p 106113
22/08/2019 250.00p 257.00p 248.50p 253.00p 87216
21/08/2019 243.00p 249.00p 240.78p 249.00p 436105
20/08/2019 240.00p 244.00p 236.00p 243.00p 314692
19/08/2019 248.00p 252.00p 242.35p 252.00p 44440
16/08/2019 244.00p 250.00p 242.35p 249.00p 42871
15/08/2019 246.00p 254.00p 242.00p 246.00p 47693
14/08/2019 243.00p 252.72p 241.30p 250.00p 186112
13/08/2019 243.00p 245.00p 237.25p 240.00p 59756
12/08/2019 230.00p 243.92p 225.00p 240.00p 491164
09/08/2019 218.00p 230.00p 218.00p 230.00p 77751
08/08/2019 220.00p 225.00p 216.00p 220.00p 63637

*Close Price adjusted for both dividends and splits