Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Legal & General Group (LGEN) by Ken Hall in The Motley Fool
- Buy BP (BP.) by Ken Hall in The Motley Fool
- Buy Legal & General Group (LGEN) by John Fieldsend in The Motley Fool
- Buy The Renewables Infrastructure Group Limited (TRIG) by Tom Winnifrith in ShareProphets
- Buy The Renewables Infrastructure Group Limited (TRIG) by Steve Moore in ShareProphets
- Watch Ingenta (ING) by Steve Moore in ShareProphets
- Avoid Videndum (VID) by Steve Moore in ShareProphets
- Watch Funding Circle Holdings (FCH) by Mark Hartley in The Motley Fool
- Sell Dr. Martens (DOCS) by Steve Moore in ShareProphets
- Hold Persimmon (PSN) by Berenberg
- Buy Atalaya Mining (ATYM) by Berenberg
- Buy Alfa Financial Software Holdings (ALFA) by Berenberg
- Avoid British American Tobacco (BATS) by Royston Wild in The Motley Fool
- Avoid BP (BP.) by Royston Wild in The Motley Fool
- Avoid BT Group (BT.A) by Royston Wild in The Motley Fool
- Buy RS Group (RS1) by John Ficenec in The Times - Tempus
- Buy Johnson Matthey (JMAT) by Jefferies
- Hold Zigup (ZIG) by Jefferies
- Watch Solid State (SOLI) by Steve Moore in ShareProphets
- Buy Forterra (FORT) by Jefferies
Kendrick Resources (KEN) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/11/2026 | 4.25p | 4.26p | 4.05p | 4.25p | 146860 |
| 12/11/2026 | 4.50p | 4.50p | 3.96p | 4.10p | 145161 |
| 11/11/2026 | 4.65p | 5.00p | 4.16p | 4.30p | 1067495 |
| 10/11/2026 | 4.50p | 5.00p | 4.10p | 4.65p | 1210430 |
| 09/11/2026 | 4.25p | 4.66p | 4.00p | 4.60p | 1204265 |
| 06/11/2026 | 4.25p | 4.30p | 4.16p | 4.25p | 73736 |
| 05/11/2026 | 4.25p | 4.50p | 4.00p | 4.25p | 1550704 |
| 04/11/2026 | 4.25p | 4.50p | 4.13p | 4.25p | 1299787 |
| 03/11/2026 | 4.75p | 4.75p | 4.00p | 4.25p | 1734120 |
| 02/11/2026 | 4.25p | 4.90p | 4.25p | 4.75p | 3772438 |
| 30/10/2026 | 4.25p | 4.50p | 4.08p | 4.25p | 1948093 |
| 29/10/2026 | 4.35p | 4.70p | 4.08p | 4.25p | 1525538 |
| 28/10/2026 | 5.25p | 5.30p | 4.12p | 4.50p | 2282538 |
| 27/10/2026 | 5.25p | 5.38p | 5.00p | 5.25p | 1005745 |
| 26/10/2026 | 4.25p | 5.00p | 4.13p | 4.85p | 4779420 |
| 23/10/2026 | 4.90p | 5.00p | 4.00p | 4.00p | 1883561 |
| 22/10/2026 | 5.10p | 5.10p | 4.73p | 4.90p | 321266 |
| 21/10/2026 | 5.25p | 5.34p | 4.67p | 5.10p | 785721 |
| 20/10/2026 | 5.25p | 5.25p | 5.00p | 5.25p | 350583 |
| 19/10/2026 | 5.25p | 5.50p | 5.00p | 5.25p | 525716 |
| 16/10/2026 | 5.75p | 5.75p | 5.02p | 5.20p | 676840 |
| 15/10/2026 | 5.75p | 5.75p | 5.50p | 5.50p | 920432 |
| 14/10/2026 | 5.75p | 5.84p | 5.67p | 5.50p | 333491 |
| 13/10/2026 | 6.00p | 6.30p | 5.58p | 5.70p | 528235 |
| 12/10/2026 | 5.25p | 6.34p | 5.16p | 5.60p | 3728417 |
| 09/10/2026 | 5.25p | 5.50p | 5.11p | 5.25p | 315801 |
| 08/10/2026 | 5.25p | 5.49p | 5.05p | 5.25p | 937817 |
| 07/10/2026 | 4.98p | 5.50p | 4.71p | 5.25p | 1613026 |
| 06/10/2026 | 5.50p | 5.50p | 4.71p | 4.90p | 3002261 |
| 05/10/2026 | 5.65p | 6.00p | 5.00p | 5.50p | 1381233 |
| 02/10/2026 | 5.50p | 5.88p | 5.00p | 5.65p | 1159937 |
| 01/10/2026 | 6.00p | 6.40p | 5.37p | 5.50p | 824016 |
| 30/09/2026 | 6.75p | 6.84p | 5.57p | 6.00p | 5210961 |
| 29/09/2026 | 7.25p | 7.50p | 6.50p | 6.80p | 3806175 |
| 28/09/2026 | 7.08p | 7.08p | 6.75p | 7.08p | 501939 |
| 25/09/2026 | 7.25p | 7.80p | 6.75p | 7.00p | 1574769 |
| 24/09/2026 | 7.75p | 8.00p | 7.10p | 7.50p | 1320801 |
| 23/09/2026 | 7.75p | 8.00p | 7.55p | 7.75p | 504580 |
| 22/09/2026 | 7.75p | 8.00p | 7.61p | 7.75p | 1139335 |
| 21/09/2026 | 7.75p | 8.00p | 7.50p | 7.75p | 1007733 |
| 18/09/2026 | 7.75p | 8.00p | 7.50p | 8.00p | 846984 |
| 17/09/2026 | 7.88p | 8.20p | 7.63p | 7.75p | 508572 |
| 16/09/2026 | 7.38p | 8.50p | 7.38p | 7.88p | 2893760 |
| 15/09/2026 | 7.38p | 7.75p | 7.13p | 7.38p | 2608747 |
| 14/09/2026 | 7.63p | 7.69p | 7.01p | 7.38p | 1268682 |
| 11/09/2026 | 8.00p | 8.50p | 7.32p | 7.63p | 1187547 |
| 10/09/2026 | 7.00p | 7.98p | 7.00p | 7.75p | 1560852 |
| 09/09/2026 | 6.88p | 7.25p | 6.73p | 6.88p | 298162 |
| 08/09/2026 | 6.75p | 7.00p | 6.63p | 6.75p | 237432 |
| 07/09/2026 | 6.75p | 7.00p | 6.50p | 6.75p | 1662600 |
| 04/09/2026 | 6.88p | 7.18p | 6.50p | 6.75p | 935379 |
| 03/09/2026 | 7.25p | 7.48p | 6.75p | 7.00p | 790102 |
| 02/09/2026 | 7.38p | 7.50p | 7.00p | 7.25p | 984118 |
| 01/09/2026 | 7.00p | 7.25p | 6.75p | 6.75p | 1060441 |
| 28/08/2026 | 7.13p | 7.25p | 6.81p | 6.88p | 991008 |
| 27/08/2026 | 7.13p | 7.25p | 7.00p | 7.50p | 418241 |
| 26/08/2026 | 7.13p | 7.25p | 7.05p | 7.13p | 165725 |
| 25/08/2026 | 7.25p | 7.50p | 7.06p | 7.13p | 877406 |
| 24/08/2026 | 7.38p | 7.50p | 7.00p | 7.25p | 1315972 |
| 21/08/2026 | 7.38p | 7.50p | 7.31p | 7.45p | 834336 |
| 20/08/2026 | 7.38p | 7.50p | 7.25p | 7.38p | 532865 |
| 19/08/2026 | 7.63p | 8.00p | 7.25p | 7.38p | 864741 |
| 18/08/2026 | 8.00p | 8.50p | 7.55p | 7.63p | 1802903 |
| 14/08/2026 | 8.00p | 8.25p | 7.10p | 7.25p | 1286162 |
| 13/08/2026 | 8.13p | 8.30p | 7.00p | 8.00p | 6630420 |
| 12/08/2026 | 6.00p | 8.43p | 6.00p | 8.13p | 5143014 |
| 11/08/2026 | 5.75p | 5.96p | 5.58p | 5.75p | 529081 |
| 10/08/2026 | 6.25p | 6.44p | 5.50p | 5.75p | 1145325 |
| 07/08/2026 | 5.75p | 5.90p | 5.50p | 6.00p | 160317 |
| 06/08/2026 | 5.75p | 6.00p | 5.62p | 5.95p | 1399037 |
| 05/08/2026 | 5.75p | 6.00p | 5.53p | 5.75p | 688391 |
| 04/08/2026 | 5.25p | 5.95p | 5.25p | 5.75p | 862489 |
| 03/08/2026 | 5.40p | 5.65p | 5.13p | 5.25p | 461372 |
| 31/07/2026 | 5.53p | 5.75p | 5.16p | 5.40p | 703706 |
| 30/07/2026 | 5.53p | 5.80p | 5.25p | 5.75p | 315590 |
| 29/07/2026 | 5.25p | 5.75p | 5.17p | 5.53p | 356966 |
| 28/07/2026 | 5.13p | 5.38p | 5.00p | 5.25p | 1436140 |
| 27/07/2026 | 5.75p | 5.75p | 5.07p | 5.13p | 1997405 |
| 24/07/2026 | 6.25p | 6.25p | 5.50p | 5.75p | 1008062 |
| 23/07/2026 | 6.25p | 6.30p | 5.83p | 5.88p | 616537 |
| 22/07/2026 | 6.25p | 6.25p | 5.83p | 6.35p | 948988 |
| 21/07/2026 | 6.13p | 6.50p | 6.03p | 6.45p | 1662156 |
| 20/07/2026 | 6.00p | 6.50p | 5.92p | 6.13p | 941320 |
| 17/07/2026 | 6.00p | 6.29p | 5.86p | 6.00p | 278889 |
| 16/07/2026 | 6.00p | 6.50p | 5.78p | 6.00p | 206324 |
| 15/07/2026 | 6.25p | 6.50p | 5.60p | 6.00p | 1673210 |
| 14/07/2026 | 6.00p | 6.08p | 5.75p | 6.00p | 623260 |
| 13/07/2026 | 6.00p | 6.08p | 5.78p | 6.25p | 322685 |
| 10/07/2026 | 5.50p | 6.12p | 5.26p | 6.00p | 1926850 |
| 09/07/2026 | 5.75p | 6.30p | 5.00p | 5.50p | 2985872 |
| 08/07/2026 | 6.00p | 6.07p | 5.03p | 5.38p | 4411334 |
| 07/07/2026 | 6.13p | 6.65p | 5.71p | 6.00p | 1346213 |
| 06/07/2026 | 6.13p | 6.20p | 6.00p | 6.13p | 626414 |
| 03/07/2026 | 6.50p | 6.50p | 6.07p | 6.10p | 407501 |
| 02/07/2026 | 6.50p | 6.75p | 6.15p | 6.50p | 2406712 |
| 01/07/2026 | 6.63p | 6.75p | 6.30p | 6.35p | 2354531 |
| 30/06/2026 | 6.75p | 6.95p | 6.00p | 6.63p | 2747728 |
| 29/06/2026 | 6.63p | 6.75p | 6.08p | 6.25p | 2993488 |
| 26/06/2026 | 6.88p | 6.93p | 6.50p | 6.63p | 1314557 |
| 25/06/2026 | 7.00p | 7.23p | 6.76p | 7.00p | 622584 |
| 24/06/2026 | 7.13p | 7.33p | 6.57p | 7.00p | 2184981 |
| 23/06/2026 | 7.38p | 7.40p | 7.03p | 7.13p | 1539070 |
| 22/06/2026 | 7.50p | 7.75p | 7.30p | 7.25p | 1307531 |
| 19/06/2026 | 7.63p | 7.75p | 7.50p | 7.63p | 658815 |
| 18/06/2026 | 7.75p | 8.00p | 7.52p | 7.70p | 350378 |
| 17/06/2026 | 7.50p | 7.75p | 7.28p | 7.75p | 1367394 |
| 16/06/2026 | 8.00p | 8.13p | 7.26p | 7.50p | 1172770 |
| 15/06/2026 | 8.13p | 8.35p | 7.75p | 8.00p | 2741245 |
| 12/06/2026 | 7.75p | 8.25p | 7.51p | 7.88p | 1119094 |
| 11/06/2026 | 8.00p | 8.00p | 7.27p | 7.75p | 542125 |
| 10/06/2026 | 7.88p | 8.13p | 7.00p | 8.00p | 2698988 |
| 09/06/2026 | 8.25p | 8.40p | 7.75p | 7.88p | 1765821 |
| 08/06/2026 | 8.38p | 8.75p | 7.78p | 8.50p | 3750737 |
| 05/06/2026 | 8.50p | 9.17p | 7.50p | 8.38p | 6954633 |
| 04/06/2026 | 8.50p | 8.70p | 7.38p | 7.63p | 3629377 |
| 03/06/2026 | 8.75p | 8.75p | 6.90p | 8.25p | 5556496 |
| 02/06/2026 | 9.88p | 10.00p | 8.25p | 8.70p | 7331647 |
| 01/06/2026 | 9.38p | 10.50p | 9.31p | 9.80p | 6858424 |
| 29/05/2026 | 8.50p | 10.45p | 8.00p | 9.38p | 11154676 |
| 28/05/2026 | 8.75p | 9.25p | 8.16p | 8.20p | 1561851 |
| 27/05/2026 | 9.50p | 9.70p | 8.15p | 8.75p | 7212941 |
| 26/05/2026 | 7.50p | 8.71p | 7.38p | 8.30p | 13618357 |
| 22/05/2026 | 6.88p | 7.85p | 6.75p | 7.00p | 7359511 |
| 21/05/2026 | 6.13p | 7.83p | 6.00p | 6.88p | 8646825 |
| 20/05/2026 | 5.88p | 6.46p | 5.75p | 6.15p | 5118880 |
| 19/05/2026 | 6.75p | 6.85p | 5.58p | 5.88p | 5516331 |
| 15/05/2026 | 8.50p | 8.85p | 7.50p | 7.63p | 17162225 |
| 14/05/2026 | 5.98p | 7.42p | 5.93p | 7.38p | 9461379 |
| 13/05/2026 | 6.63p | 6.63p | 5.50p | 5.98p | 6572914 |
| 12/05/2026 | 7.75p | 8.40p | 6.00p | 6.38p | 20637090 |
| 11/05/2026 | 3.90p | 8.00p | 3.90p | 7.63p | 34554786 |
| 08/05/2026 | 3.05p | 3.98p | 3.00p | 3.75p | 9432301 |
| 07/05/2026 | 2.60p | 3.42p | 2.57p | 3.10p | 15328516 |
| 06/05/2026 | 2.45p | 2.65p | 2.41p | 2.54p | 5621904 |
| 05/05/2026 | 2.60p | 2.60p | 2.30p | 2.40p | 1702713 |
| 01/05/2026 | 2.65p | 2.66p | 2.40p | 2.60p | 841956 |
| 30/04/2026 | 2.70p | 2.82p | 2.64p | 2.65p | 1095916 |
| 29/04/2026 | 2.55p | 3.00p | 2.43p | 2.70p | 1378171 |
| 28/04/2026 | 2.95p | 2.97p | 2.80p | 2.90p | 1233514 |
| 27/04/2026 | 2.95p | 3.07p | 2.92p | 2.95p | 1699713 |
| 24/04/2026 | 2.95p | 2.98p | 2.82p | 2.95p | 333408 |
| 23/04/2026 | 2.95p | 2.99p | 2.82p | 2.95p | 447238 |
| 22/04/2026 | 2.95p | 3.06p | 2.82p | 2.95p | 263859 |
| 20/04/2026 | 3.00p | 3.20p | 2.82p | 2.95p | 3542062 |
| 17/04/2026 | 3.10p | 3.10p | 2.90p | 3.00p | 956615 |
| 16/04/2026 | 3.15p | 3.25p | 3.00p | 3.10p | 3125539 |
| 15/04/2026 | 3.30p | 3.38p | 3.00p | 3.15p | 827886 |
| 14/04/2026 | 3.10p | 3.40p | 3.02p | 3.50p | 1737266 |
| 13/04/2026 | 2.75p | 3.17p | 2.68p | 3.10p | 2722153 |
| 10/04/2026 | 2.60p | 2.80p | 2.50p | 2.66p | 1632333 |
| 09/04/2026 | 2.55p | 2.68p | 2.50p | 2.60p | 2399729 |
| 08/04/2026 | 2.55p | 2.60p | 2.50p | 2.55p | 1212786 |
| 07/04/2026 | 2.55p | 2.57p | 2.50p | 2.55p | 1047779 |
| 02/04/2026 | 2.65p | 2.68p | 2.50p | 2.55p | 1643673 |
| 01/04/2026 | 2.70p | 2.80p | 2.55p | 2.65p | 670866 |
| 31/03/2026 | 2.80p | 2.85p | 2.60p | 2.70p | 1014514 |
| 30/03/2026 | 2.80p | 2.88p | 2.72p | 2.80p | 1788127 |
| 27/03/2026 | 2.80p | 2.90p | 2.73p | 2.80p | 1083053 |
| 26/03/2026 | 2.80p | 2.90p | 2.77p | 2.80p | 1317441 |
| 25/03/2026 | 2.80p | 2.86p | 2.71p | 2.80p | 860311 |
| 24/03/2026 | 2.80p | 2.90p | 2.72p | 2.80p | 1242461 |
| 23/03/2026 | 2.85p | 2.94p | 2.70p | 2.80p | 3876282 |
| 20/03/2026 | 2.80p | 2.98p | 2.65p | 2.95p | 1731659 |
| 19/03/2026 | 3.10p | 3.16p | 2.63p | 2.80p | 3137720 |
| 18/03/2026 | 3.15p | 3.42p | 3.00p | 3.10p | 3761942 |
| 17/03/2026 | 2.90p | 3.44p | 2.90p | 3.20p | 8742552 |
| 16/03/2026 | 2.45p | 3.00p | 2.42p | 2.90p | 10071334 |
| 13/03/2026 | 2.15p | 2.30p | 2.05p | 2.15p | 5421822 |
| 12/03/2026 | 2.15p | 2.30p | 2.09p | 2.15p | 1728898 |
| 11/03/2026 | 2.30p | 2.30p | 2.06p | 2.15p | 2759588 |
| 10/03/2026 | 2.20p | 2.40p | 2.00p | 2.30p | 4124011 |
| 09/03/2026 | 2.15p | 2.15p | 1.82p | 2.00p | 7464958 |
| 06/03/2026 | 2.15p | 2.28p | 1.68p | 2.15p | 7265746 |
| 05/03/2026 | 2.40p | 2.50p | 2.13p | 2.20p | 3264214 |
| 04/03/2026 | 2.15p | 2.58p | 2.15p | 2.40p | 4322881 |
| 03/03/2026 | 2.45p | 2.45p | 2.02p | 2.15p | 2760613 |
| 02/03/2026 | 2.50p | 2.56p | 2.40p | 2.45p | 2508907 |
| 27/02/2026 | 2.60p | 2.63p | 2.49p | 2.50p | 3135220 |
| 26/02/2026 | 2.50p | 2.62p | 2.36p | 2.60p | 3394757 |
| 25/02/2026 | 2.15p | 2.64p | 2.15p | 2.50p | 4447862 |
| 24/02/2026 | 2.20p | 2.29p | 2.07p | 2.15p | 5059980 |
| 23/02/2026 | 1.95p | 2.49p | 1.94p | 2.20p | 17119894 |
| 20/02/2026 | 1.85p | 2.00p | 1.80p | 2.00p | 3150805 |
| 19/02/2026 | 1.75p | 1.92p | 1.75p | 1.85p | 2463743 |
| 18/02/2026 | 1.70p | 1.80p | 1.66p | 1.75p | 3444829 |
| 17/02/2026 | 1.85p | 1.87p | 1.63p | 1.66p | 3560896 |
| 16/02/2026 | 1.40p | 1.89p | 1.40p | 1.85p | 18500058 |
| 13/02/2026 | 1.10p | 1.49p | 1.10p | 1.40p | 13902880 |
| 12/02/2026 | 1.00p | 1.29p | 0.94p | 1.10p | 7081318 |
| 11/02/2026 | 0.90p | 1.00p | 0.87p | 0.95p | 2196625 |
| 10/02/2026 | 0.90p | 0.97p | 0.82p | 0.90p | 5571072 |
| 09/02/2026 | 0.93p | 0.93p | 0.87p | 0.90p | 1341902 |
| 06/02/2026 | 0.90p | 0.93p | 0.85p | 0.93p | 2813432 |
| 05/02/2026 | 1.03p | 1.03p | 0.86p | 0.88p | 5358743 |
| 04/02/2026 | 0.95p | 1.09p | 0.91p | 1.03p | 3261528 |
| 03/02/2026 | 1.08p | 1.11p | 0.90p | 0.95p | 10509544 |
| 02/02/2026 | 0.75p | 1.04p | 0.70p | 1.00p | 39536596 |
| 30/01/2026 | 0.80p | 0.85p | 0.50p | 0.75p | 9783011 |
| 29/01/2026 | 0.65p | 0.88p | 0.61p | 0.81p | 35311300 |
| 28/01/2026 | 0.55p | 0.69p | 0.53p | 0.65p | 5222165 |
*Close Price adjusted for both dividends and splits