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
18/10/2018 230.00p 240.00p 230.00p 233.50p 22554
17/10/2018 235.00p 240.00p 231.00p 231.00p 71219
16/10/2018 230.00p 239.49p 230.00p 230.00p 48646
15/10/2018 242.00p 242.00p 235.00p 235.00p 18725
12/10/2018 245.00p 245.00p 235.00p 240.00p 7403
11/10/2018 233.00p 245.00p 230.00p 244.00p 61386
10/10/2018 243.00p 247.00p 235.00p 247.00p 74374
09/10/2018 240.00p 245.00p 235.60p 237.50p 50454
08/10/2018 245.00p 247.20p 240.00p 240.00p 33267
05/10/2018 250.00p 250.60p 245.80p 247.50p 10208
04/10/2018 250.00p 253.00p 248.99p 250.00p 226884
03/10/2018 255.00p 256.00p 250.50p 255.00p 102283
02/10/2018 245.00p 252.30p 245.00p 250.50p 4560
01/10/2018 250.00p 252.30p 245.00p 245.00p 12284
28/09/2018 250.00p 254.39p 240.00p 240.00p 110736
27/09/2018 245.00p 249.00p 245.00p 248.00p 13717
26/09/2018 244.00p 248.28p 240.44p 246.00p 51798
25/09/2018 248.00p 248.00p 243.00p 243.00p 7631
24/09/2018 243.00p 248.00p 242.28p 247.00p 145752
21/09/2018 245.00p 246.00p 242.26p 243.00p 270899
20/09/2018 245.00p 249.00p 245.00p 249.00p 3447
19/09/2018 243.00p 248.00p 243.00p 244.00p 7494
18/09/2018 238.00p 250.00p 238.00p 247.00p 369214
17/09/2018 242.00p 248.00p 240.00p 242.00p 21210
14/09/2018 250.00p 253.76p 242.00p 246.00p 116643
13/09/2018 243.00p 249.00p 240.00p 240.00p 13287
12/09/2018 242.00p 243.00p 242.00p 243.00p 104
11/09/2018 250.00p 250.70p 240.00p 240.00p 167476
10/09/2018 240.00p 247.28p 240.00p 240.00p 6836
07/09/2018 237.00p 244.00p 236.00p 240.00p 76827
06/09/2018 247.00p 250.00p 237.00p 237.00p 57947
05/09/2018 254.00p 259.40p 245.00p 252.00p 265269
04/09/2018 259.00p 259.00p 252.28p 254.00p 19941
03/09/2018 258.00p 258.00p 247.92p 253.00p 60452
31/08/2018 246.00p 253.37p 246.00p 248.00p 21102
30/08/2018 247.00p 260.00p 245.00p 245.00p 9397
29/08/2018 255.00p 255.00p 248.96p 251.00p 38268
28/08/2018 260.00p 260.00p 248.00p 254.00p 46386
24/08/2018 252.00p 257.00p 252.00p 252.00p 45787
23/08/2018 254.00p 264.00p 250.64p 252.00p 78068
22/08/2018 240.00p 255.00p 234.75p 252.00p 117637
21/08/2018 232.00p 239.37p 226.24p 235.00p 1666995
20/08/2018 231.00p 233.70p 225.00p 225.00p 95614
17/08/2018 218.00p 230.00p 218.00p 227.00p 53675
16/08/2018 228.00p 228.00p 217.72p 221.00p 32262
15/08/2018 226.00p 229.40p 224.00p 224.00p 57836
14/08/2018 227.00p 227.00p 222.11p 224.00p 4534
13/08/2018 225.00p 228.00p 218.00p 218.00p 14946
10/08/2018 216.00p 225.38p 215.54p 224.00p 56636
09/08/2018 210.00p 220.88p 210.00p 210.00p 522
08/08/2018 220.00p 224.00p 210.00p 210.00p 41644
07/08/2018 216.00p 221.00p 212.30p 218.00p 70641
06/08/2018 224.00p 224.00p 210.00p 210.00p 87813
03/08/2018 220.00p 222.40p 218.26p 220.00p 1926
02/08/2018 217.00p 220.50p 217.00p 220.50p 5165
01/08/2018 216.00p 219.08p 216.00p 217.00p 7126
31/07/2018 218.00p 222.18p 216.00p 216.00p 14648
30/07/2018 218.00p 220.42p 215.00p 218.00p 13815
27/07/2018 220.00p 222.00p 218.26p 222.00p 1547
26/07/2018 215.00p 220.04p 215.00p 216.00p 22996
25/07/2018 216.00p 218.80p 213.44p 216.00p 6766
24/07/2018 219.00p 220.00p 212.00p 218.00p 21050
23/07/2018 213.00p 215.50p 211.62p 215.00p 8443
20/07/2018 214.00p 217.70p 213.78p 216.00p 31427
19/07/2018 216.00p 220.75p 209.00p 213.00p 67744
18/07/2018 220.00p 223.00p 217.00p 217.00p 26322
17/07/2018 221.00p 221.00p 215.00p 220.00p 143787
16/07/2018 215.00p 218.82p 212.00p 212.00p 24915
13/07/2018 217.00p 217.00p 212.00p 214.00p 9951
12/07/2018 215.00p 215.03p 210.00p 212.00p 35316
11/07/2018 214.00p 221.25p 213.00p 218.00p 20947
10/07/2018 216.00p 217.00p 213.00p 213.00p 41280
09/07/2018 216.00p 218.00p 212.00p 215.00p 60640
06/07/2018 216.00p 218.00p 212.00p 216.00p 710665
05/07/2018 224.00p 224.00p 215.00p 215.00p 34775
04/07/2018 220.00p 220.00p 215.00p 215.00p 30372
03/07/2018 219.00p 220.50p 212.00p 213.00p 45161
02/07/2018 222.00p 225.00p 217.13p 225.00p 908571
29/06/2018 224.00p 227.38p 219.00p 223.00p 124819
28/06/2018 221.00p 224.81p 221.00p 224.00p 4045
27/06/2018 230.00p 230.00p 221.00p 223.00p 18214
26/06/2018 223.00p 229.98p 223.00p 223.00p 8248
25/06/2018 221.00p 229.10p 220.00p 225.00p 520793
22/06/2018 226.00p 232.75p 220.00p 220.00p 172617
21/06/2018 227.00p 227.00p 222.00p 222.00p 29352
20/06/2018 223.00p 226.50p 220.00p 225.00p 26954
19/06/2018 225.00p 230.00p 225.00p 230.00p 77580
18/06/2018 226.00p 228.00p 223.60p 226.00p 144171
15/06/2018 229.00p 229.00p 222.08p 229.00p 29478
14/06/2018 229.00p 229.00p 222.34p 229.00p 9288
13/06/2018 232.00p 232.00p 224.12p 225.00p 6046
12/06/2018 222.00p 230.00p 222.00p 230.00p 129592
11/06/2018 229.00p 234.00p 225.00p 225.00p 5011
08/06/2018 226.00p 230.00p 221.63p 225.00p 61288
07/06/2018 231.00p 231.00p 220.00p 226.00p 56706
06/06/2018 238.00p 238.00p 227.63p 229.00p 42811
05/06/2018 239.00p 239.00p 233.00p 233.00p 22537
04/06/2018 235.00p 240.00p 234.00p 240.00p 18967
01/06/2018 244.00p 244.00p 235.00p 240.00p 37688
31/05/2018 237.00p 244.00p 237.00p 244.00p 4594
30/05/2018 245.00p 245.00p 236.00p 236.00p 41023
29/05/2018 243.00p 248.00p 240.00p 240.00p 39205
25/05/2018 244.00p 249.00p 243.00p 243.00p 13176
24/05/2018 250.00p 250.00p 242.00p 242.00p 13667
23/05/2018 243.00p 250.00p 242.00p 250.00p 10221
22/05/2018 250.00p 252.60p 242.00p 249.00p 34778
21/05/2018 245.00p 252.25p 245.00p 250.00p 17602
18/05/2018 250.00p 250.00p 244.00p 244.00p 22281
17/05/2018 252.00p 252.00p 246.38p 252.00p 21040
16/05/2018 253.00p 253.00p 247.00p 252.00p 95870
15/05/2018 249.00p 254.00p 249.00p 252.00p 100135
14/05/2018 247.00p 255.00p 238.25p 251.00p 73792
11/05/2018 245.00p 247.00p 235.63p 247.00p 55970
10/05/2018 240.00p 243.25p 235.63p 240.00p 65316
09/05/2018 238.00p 240.00p 231.88p 240.00p 11094
08/05/2018 240.00p 240.00p 230.38p 238.00p 45438
04/05/2018 227.00p 240.00p 226.00p 239.00p 156454
03/05/2018 230.00p 230.00p 220.00p 220.00p 22521
02/05/2018 215.00p 229.00p 210.00p 226.00p 1352040
01/05/2018 215.00p 215.00p 207.60p 210.00p 40012
30/04/2018 215.00p 215.00p 206.00p 211.50p 173347
27/04/2018 212.00p 212.00p 205.00p 205.00p 60116
26/04/2018 210.00p 215.00p 205.00p 205.00p 32157
25/04/2018 210.00p 216.00p 205.00p 205.00p 56462
24/04/2018 210.00p 215.00p 210.00p 211.00p 59134
23/04/2018 215.00p 217.56p 211.00p 211.00p 75221
20/04/2018 216.00p 222.00p 214.00p 217.00p 170008
19/04/2018 226.00p 226.00p 214.00p 217.50p 96998
18/04/2018 226.00p 230.00p 222.00p 222.00p 35047
17/04/2018 226.00p 234.51p 226.00p 226.00p 24486
16/04/2018 232.00p 237.09p 232.00p 232.00p 8433
13/04/2018 227.00p 239.03p 227.00p 235.00p 155147
12/04/2018 222.00p 237.00p 222.00p 230.00p 84402
11/04/2018 222.00p 230.00p 222.00p 225.00p 108540
10/04/2018 226.00p 230.78p 223.00p 230.00p 126133
09/04/2018 225.00p 238.00p 225.00p 226.00p 128974
06/04/2018 212.00p 230.00p 212.00p 221.00p 282725
05/04/2018 213.00p 220.00p 212.00p 212.00p 35459
04/04/2018 223.00p 230.00p 215.00p 215.00p 72917
03/04/2018 226.00p 229.50p 223.99p 226.00p 24552
29/03/2018 230.00p 235.00p 226.00p 226.00p 25877
28/03/2018 235.00p 240.00p 230.00p 230.00p 52397
27/03/2018 244.00p 252.00p 235.00p 235.00p 95189
26/03/2018 235.00p 241.28p 228.88p 235.00p 45318
23/03/2018 230.00p 235.00p 224.82p 233.50p 68715
22/03/2018 223.00p 230.00p 223.00p 230.00p 56676
21/03/2018 229.00p 234.50p 225.60p 227.00p 181157
20/03/2018 237.00p 241.44p 223.00p 223.00p 82701
19/03/2018 239.00p 245.00p 237.00p 237.00p 72812
16/03/2018 249.00p 250.00p 243.00p 243.00p 38972
15/03/2018 249.00p 250.00p 242.00p 249.00p 20605
14/03/2018 250.00p 250.00p 240.00p 245.00p 128829
13/03/2018 256.00p 261.00p 249.00p 250.00p 105666
12/03/2018 260.00p 265.00p 256.00p 265.00p 2653
09/03/2018 262.00p 263.00p 253.52p 262.00p 28456
08/03/2018 258.00p 269.00p 256.00p 268.00p 179504
07/03/2018 260.00p 265.00p 259.50p 261.00p 13552
06/03/2018 269.00p 269.00p 259.50p 260.00p 7641
05/03/2018 265.00p 265.00p 254.13p 264.00p 25232
02/03/2018 265.00p 265.00p 256.13p 257.00p 13221
01/03/2018 252.00p 264.00p 252.00p 252.00p 9256
28/02/2018 257.00p 259.00p 252.00p 252.00p 28780
27/02/2018 264.00p 271.97p 253.00p 260.50p 65522
26/02/2018 274.00p 274.00p 260.00p 264.50p 26610
23/02/2018 267.00p 273.33p 263.31p 270.50p 5124
22/02/2018 266.00p 275.00p 264.50p 275.00p 4214
21/02/2018 272.00p 275.00p 270.00p 275.00p 8629
20/02/2018 279.00p 282.28p 272.00p 275.50p 151622
19/02/2018 260.00p 279.00p 252.96p 279.00p 16639
16/02/2018 248.00p 260.00p 248.00p 260.00p 52393
15/02/2018 251.00p 255.20p 247.00p 247.00p 51183
14/02/2018 253.00p 253.42p 247.00p 251.00p 41566
13/02/2018 255.00p 255.80p 251.35p 253.00p 72378
12/02/2018 256.00p 257.45p 248.54p 253.00p 43736
09/02/2018 263.00p 263.00p 249.00p 253.00p 24009
08/02/2018 266.00p 268.39p 262.50p 262.50p 55704
07/02/2018 260.00p 268.00p 258.06p 265.50p 54039
06/02/2018 250.00p 260.00p 240.00p 256.00p 33396
05/02/2018 260.00p 267.00p 258.64p 260.00p 19678
02/02/2018 275.00p 282.50p 263.00p 263.00p 40355
01/02/2018 270.50p 283.00p 270.50p 276.50p 19948
31/01/2018 275.00p 283.00p 275.00p 283.00p 170457
30/01/2018 275.00p 280.00p 275.00p 275.00p 15049
29/01/2018 275.00p 280.63p 275.00p 280.00p 87366
26/01/2018 278.00p 283.50p 276.88p 277.00p 6164
25/01/2018 276.00p 283.00p 275.24p 280.00p 91609
24/01/2018 276.00p 282.06p 275.00p 276.00p 14223
23/01/2018 275.00p 280.48p 275.00p 275.00p 79281
22/01/2018 275.90p 283.00p 275.05p 277.50p 6920
19/01/2018 284.00p 284.00p 275.00p 275.00p 41104
18/01/2018 280.00p 282.80p 272.80p 275.00p 32473
17/01/2018 280.00p 282.00p 274.92p 279.00p 69083
16/01/2018 279.00p 282.00p 275.00p 275.00p 12460
15/01/2018 270.00p 284.00p 270.00p 279.00p 87568
12/01/2018 282.00p 284.24p 274.00p 280.00p 123137
11/01/2018 275.00p 284.00p 275.00p 280.00p 43793
10/01/2018 282.00p 282.00p 267.23p 275.00p 22658
09/01/2018 275.00p 282.00p 271.45p 275.50p 25420
08/01/2018 280.00p 280.00p 278.25p 280.00p 31070
05/01/2018 276.00p 284.13p 275.00p 280.00p 95396

*Close Price adjusted for both dividends and splits