Kendrick Resources (KEN) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Kendrick Resources

Date Open High Low Close* Volume
10/04/2025 0.17p 0.17p 0.15p 0.17p 433
09/04/2025 0.17p 0.17p 0.16p 0.17p 0
08/04/2025 0.17p 0.18p 0.17p 0.17p 53992
07/04/2025 0.19p 0.19p 0.16p 0.17p 2541745
04/04/2025 0.19p 0.19p 0.17p 0.19p 939182
03/04/2025 0.19p 0.19p 0.17p 0.19p 78
02/04/2025 0.19p 0.19p 0.18p 0.19p 0
01/04/2025 0.19p 0.19p 0.17p 0.19p 26333
31/03/2025 0.19p 0.19p 0.17p 0.19p 108071
28/03/2025 0.19p 0.19p 0.17p 0.19p 916747
27/03/2025 0.19p 0.20p 0.17p 0.19p 236284
26/03/2025 0.19p 0.20p 0.17p 0.19p 1403152
25/03/2025 0.23p 0.23p 0.17p 0.19p 3851549
24/03/2025 0.23p 0.23p 0.20p 0.21p 338894
21/03/2025 0.24p 0.24p 0.22p 0.22p 0
20/03/2025 0.24p 0.24p 0.22p 0.24p 10000
19/03/2025 0.24p 0.24p 0.22p 0.24p 571445
18/03/2025 0.24p 0.24p 0.22p 0.24p 10186
17/03/2025 0.24p 0.24p 0.22p 0.24p 7
14/03/2025 0.24p 0.24p 0.24p 0.24p 1036868
13/03/2025 0.24p 0.24p 0.22p 0.24p 700028
12/03/2025 0.25p 0.25p 0.24p 0.24p 571428
11/03/2025 0.25p 0.25p 0.24p 0.25p 59713
10/03/2025 0.26p 0.26p 0.24p 0.25p 264005
07/03/2025 0.26p 0.26p 0.25p 0.26p 0
06/03/2025 0.26p 0.26p 0.25p 0.26p 0
05/03/2025 0.26p 0.26p 0.26p 0.26p 0
04/03/2025 0.26p 0.26p 0.26p 0.26p 0
03/03/2025 0.26p 0.26p 0.25p 0.26p 944
28/02/2025 0.26p 0.26p 0.26p 0.26p 0
27/02/2025 0.27p 0.27p 0.25p 0.26p 1276
26/02/2025 0.26p 0.26p 0.25p 0.26p 144530
25/02/2025 0.27p 0.27p 0.25p 0.27p 1750000
24/02/2025 0.27p 0.27p 0.25p 0.27p 8
21/02/2025 0.27p 0.27p 0.25p 0.27p 29
20/02/2025 0.27p 0.27p 0.27p 0.27p 0
19/02/2025 0.27p 0.27p 0.25p 0.27p 517
18/02/2025 0.27p 0.27p 0.26p 0.27p 34125
17/02/2025 0.27p 0.27p 0.25p 0.27p 43866
14/02/2025 0.27p 0.27p 0.27p 0.27p 0
13/02/2025 0.27p 0.27p 0.25p 0.27p 150000
12/02/2025 0.27p 0.27p 0.27p 0.27p 0
11/02/2025 0.27p 0.27p 0.27p 0.27p 0
10/02/2025 0.28p 0.28p 0.26p 0.27p 100000
07/02/2025 0.28p 0.28p 0.26p 0.28p 541
06/02/2025 0.28p 0.28p 0.26p 0.28p 171
05/02/2025 0.28p 0.28p 0.28p 0.28p 0
04/02/2025 0.28p 0.28p 0.26p 0.28p 278
03/02/2025 0.28p 0.28p 0.26p 0.28p 58
31/01/2025 0.28p 0.28p 0.26p 0.28p 110
30/01/2025 0.28p 0.28p 0.26p 0.28p 83
29/01/2025 0.28p 0.28p 0.26p 0.28p 2
28/01/2025 0.28p 0.28p 0.26p 0.28p 1438
27/01/2025 0.28p 0.28p 0.25p 0.28p 1223437
24/01/2025 0.28p 0.28p 0.28p 0.28p 100000
23/01/2025 0.28p 0.28p 0.27p 0.28p 0
22/01/2025 0.29p 0.29p 0.26p 0.28p 100343
21/01/2025 0.29p 0.29p 0.29p 0.29p 0
20/01/2025 0.29p 0.29p 0.27p 0.29p 276
17/01/2025 0.29p 0.29p 0.27p 0.29p 4437
16/01/2025 0.29p 0.29p 0.26p 0.29p 1000000
15/01/2025 0.29p 0.29p 0.29p 0.29p 0
14/01/2025 0.29p 0.29p 0.27p 0.29p 43811
13/01/2025 0.29p 0.29p 0.29p 0.29p 43811
10/01/2025 0.29p 0.29p 0.29p 0.29p 27163
09/01/2025 0.29p 0.29p 0.27p 0.29p 168502
08/01/2025 0.29p 0.29p 0.27p 0.29p 28
07/01/2025 0.29p 0.29p 0.27p 0.29p 1990
06/01/2025 0.29p 0.29p 0.29p 0.29p 125041
03/01/2025 0.29p 0.29p 0.27p 0.29p 136593
02/01/2025 0.29p 0.29p 0.29p 0.29p 0
31/12/2024 0.29p 0.29p 0.27p 0.29p 14
30/12/2024 0.29p 0.29p 0.27p 0.29p 26271
27/12/2024 0.29p 0.29p 0.29p 0.29p 20069
24/12/2024 0.29p 0.29p 0.27p 0.29p 50
23/12/2024 0.29p 0.29p 0.27p 0.29p 2426
20/12/2024 0.29p 0.29p 0.29p 0.29p 0
19/12/2024 0.29p 0.29p 0.29p 0.29p 0
18/12/2024 0.29p 0.30p 0.27p 0.29p 428747
17/12/2024 0.29p 0.29p 0.27p 0.29p 711
16/12/2024 0.29p 0.29p 0.27p 0.29p 2399182
13/12/2024 0.29p 0.29p 0.29p 0.29p 0
12/12/2024 0.29p 0.29p 0.27p 0.29p 867
11/12/2024 0.29p 0.29p 0.29p 0.29p 0
10/12/2024 0.29p 0.30p 0.27p 0.29p 100093
09/12/2024 0.29p 0.30p 0.27p 0.29p 371839
06/12/2024 0.29p 0.29p 0.29p 0.29p 0
05/12/2024 0.29p 0.29p 0.28p 0.29p 1862
04/12/2024 0.29p 0.29p 0.29p 0.29p 0
03/12/2024 0.29p 0.29p 0.29p 0.29p 0
02/12/2024 0.29p 0.29p 0.27p 0.29p 1312
29/11/2024 0.30p 0.30p 0.28p 0.29p 735004
28/11/2024 0.30p 0.30p 0.28p 0.30p 12233
27/11/2024 0.30p 0.30p 0.28p 0.30p 2791
26/11/2024 0.30p 0.31p 0.30p 0.31p 156
25/11/2024 0.30p 0.31p 0.30p 0.31p 1178
22/11/2024 0.32p 0.32p 0.30p 0.31p 301785
21/11/2024 0.32p 0.33p 0.30p 0.32p 30459
20/11/2024 0.33p 0.33p 0.30p 0.32p 400
19/11/2024 0.33p 0.33p 0.30p 0.33p 333
18/11/2024 0.33p 0.33p 0.32p 0.33p 397143
15/11/2024 0.33p 0.34p 0.31p 0.33p 100000
14/11/2024 0.33p 0.34p 0.33p 0.33p 50000
13/11/2024 0.33p 0.33p 0.30p 0.33p 37
12/11/2024 0.33p 0.33p 0.30p 0.33p 255
11/11/2024 0.33p 0.33p 0.30p 0.33p 443
08/11/2024 0.33p 0.34p 0.30p 0.33p 1322620
07/11/2024 0.33p 0.34p 0.30p 0.33p 5748
06/11/2024 0.33p 0.34p 0.30p 0.33p 72582
05/11/2024 0.33p 0.33p 0.30p 0.33p 46
04/11/2024 0.33p 0.33p 0.32p 0.33p 50000
01/11/2024 0.33p 0.34p 0.33p 0.33p 189616
31/10/2024 0.33p 0.34p 0.33p 0.33p 100000
30/10/2024 0.33p 0.33p 0.30p 0.33p 615285
29/10/2024 0.38p 0.38p 0.30p 0.33p 2513871
28/10/2024 0.38p 0.38p 0.37p 0.38p 0
25/10/2024 0.38p 0.38p 0.37p 0.38p 0
24/10/2024 0.38p 0.60p 0.35p 0.38p 116
23/10/2024 0.38p 0.38p 0.35p 0.38p 3938
22/10/2024 0.38p 0.39p 0.35p 0.38p 136010
21/10/2024 0.38p 0.38p 0.35p 0.38p 10966
18/10/2024 0.38p 0.38p 0.36p 0.38p 82
17/10/2024 0.43p 0.43p 0.38p 0.38p 1000052
16/10/2024 0.43p 0.43p 0.40p 0.43p 2147367
15/10/2024 0.43p 0.43p 0.43p 0.43p 0
14/10/2024 0.43p 0.43p 0.43p 0.43p 0
11/10/2024 0.43p 0.43p 0.40p 0.43p 333
10/10/2024 0.43p 0.43p 0.40p 0.43p 61737
09/10/2024 0.50p 0.50p 0.37p 0.43p 2377761
08/10/2024 0.53p 0.53p 0.47p 0.50p 532847
07/10/2024 0.53p 0.53p 0.52p 0.53p 19171
04/10/2024 0.60p 0.60p 0.50p 0.53p 920899
03/10/2024 0.60p 0.60p 0.55p 0.58p 25000
02/10/2024 0.60p 0.60p 0.52p 0.58p 535014
01/10/2024 0.63p 0.63p 0.55p 0.60p 1273534
30/09/2024 0.63p 0.63p 0.60p 0.63p 1131
27/09/2024 0.63p 0.63p 0.60p 0.63p 24517
26/09/2024 0.63p 0.63p 0.60p 0.63p 1913
25/09/2024 0.63p 0.63p 0.60p 0.63p 147803
24/09/2024 0.63p 0.63p 0.62p 0.63p 0
23/09/2024 0.63p 0.63p 0.60p 0.63p 22
20/09/2024 0.63p 0.63p 0.62p 0.63p 0
19/09/2024 0.63p 0.63p 0.62p 0.63p 0
18/09/2024 0.70p 0.70p 0.60p 0.63p 200173
17/09/2024 0.68p 0.68p 0.64p 0.68p 72738
16/09/2024 0.70p 0.70p 0.65p 0.68p 50000
13/09/2024 0.70p 0.70p 0.65p 0.68p 585
12/09/2024 0.70p 0.70p 0.68p 0.68p 0
11/09/2024 0.70p 0.70p 0.65p 0.68p 77
10/09/2024 0.70p 0.70p 0.65p 0.68p 40
09/09/2024 0.70p 0.70p 0.65p 0.68p 1733
06/09/2024 0.70p 0.68p 0.68p 0.68p 0
05/09/2024 0.70p 0.70p 0.68p 0.68p 0
04/09/2024 0.70p 0.70p 0.65p 0.68p 642
03/09/2024 0.73p 0.73p 0.65p 0.68p 545
02/09/2024 0.75p 0.75p 0.70p 0.70p 400065
30/08/2024 0.78p 0.78p 0.75p 0.75p 202554
29/08/2024 0.78p 0.78p 0.75p 0.78p 367443
28/08/2024 0.78p 0.78p 0.75p 0.78p 573
27/08/2024 0.78p 0.78p 0.77p 0.78p 0
23/08/2024 0.78p 0.78p 0.75p 0.78p 122311
22/08/2024 0.78p 0.78p 0.78p 0.78p 12773
21/08/2024 0.78p 0.78p 0.77p 0.78p 0
20/08/2024 0.78p 0.80p 0.75p 0.78p 5016212
19/08/2024 0.78p 0.79p 0.78p 0.78p 5731
16/08/2024 0.78p 0.78p 0.75p 0.78p 150100
15/08/2024 0.78p 0.78p 0.77p 0.78p 300
14/08/2024 0.78p 0.78p 0.77p 0.78p 1160
13/08/2024 0.83p 0.83p 0.78p 0.78p 400000
12/08/2024 0.85p 0.85p 0.82p 0.83p 0
09/08/2024 0.90p 0.90p 0.82p 0.85p 59430
08/08/2024 0.90p 0.90p 0.83p 0.88p 0
07/08/2024 0.90p 0.90p 0.81p 0.88p 1500000
06/08/2024 0.90p 0.90p 0.82p 0.90p 1333
05/08/2024 0.93p 0.93p 0.85p 0.90p 200395
02/08/2024 0.93p 0.93p 0.85p 0.93p 3704
01/08/2024 0.93p 0.93p 0.85p 0.93p 22629
31/07/2024 0.93p 0.94p 0.93p 0.93p 0
30/07/2024 0.93p 0.94p 0.93p 0.93p 0
29/07/2024 0.93p 0.93p 0.92p 0.93p 22628
26/07/2024 0.90p 0.94p 0.90p 0.93p 432481
25/07/2024 0.90p 0.90p 0.85p 0.90p 9478
24/07/2024 0.93p 0.93p 0.85p 0.90p 440635
23/07/2024 0.95p 0.95p 0.90p 0.95p 250071
22/07/2024 0.95p 0.95p 0.90p 0.95p 200000
19/07/2024 0.95p 0.95p 0.90p 0.95p 50000
18/07/2024 0.98p 0.98p 0.94p 0.95p 158943
17/07/2024 0.98p 0.98p 0.96p 0.98p 27780
16/07/2024 0.98p 0.98p 0.96p 0.98p 9965
15/07/2024 1.00p 1.00p 0.96p 0.98p 259501
12/07/2024 1.03p 1.03p 0.96p 1.00p 143841
11/07/2024 1.15p 1.15p 1.00p 1.03p 1500473
10/07/2024 1.15p 1.15p 1.10p 1.15p 139865
09/07/2024 1.15p 1.18p 1.13p 1.18p 1150040
08/07/2024 1.20p 1.20p 1.15p 1.15p 453867
05/07/2024 1.23p 1.23p 1.15p 1.20p 287587
04/07/2024 1.23p 1.23p 1.16p 1.23p 5475187
03/07/2024 1.15p 1.27p 1.13p 1.23p 9513937
02/07/2024 1.13p 1.18p 1.11p 1.15p 5752171
01/07/2024 1.10p 1.19p 1.06p 1.13p 3595659

*Close Price adjusted for both dividends and splits