Kendrick Resources (KEN) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
28/06/2024 1.10p 1.20p 1.10p 1.10p 13949515
27/06/2024 1.05p 1.15p 1.03p 1.10p 4401848
26/06/2024 1.05p 1.10p 1.02p 1.05p 12136985
25/06/2024 1.08p 1.13p 1.02p 1.05p 7585203
24/06/2024 0.85p 1.14p 0.84p 1.08p 12209332
21/06/2024 0.80p 0.95p 0.79p 0.85p 7388779
20/06/2024 0.70p 0.83p 0.70p 0.80p 7663043
19/06/2024 0.55p 0.74p 0.53p 0.70p 4404900
18/06/2024 0.50p 0.55p 0.50p 0.55p 1750033
17/06/2024 0.53p 0.53p 0.50p 0.50p 85195
14/06/2024 0.45p 0.55p 0.45p 0.53p 2870000
13/06/2024 0.38p 0.49p 0.38p 0.45p 11503792
12/06/2024 0.35p 0.39p 0.33p 0.38p 9269902
11/06/2024 0.35p 0.38p 0.32p 0.35p 2881460
10/06/2024 0.33p 0.39p 0.32p 0.35p 6732021
07/06/2024 0.33p 0.33p 0.30p 0.33p 281564
06/06/2024 0.33p 0.33p 0.30p 0.33p 18574
05/06/2024 0.33p 0.33p 0.30p 0.33p 4166
04/06/2024 0.33p 0.33p 0.30p 0.33p 308317
03/06/2024 0.33p 0.33p 0.30p 0.33p 182
31/05/2024 0.33p 0.33p 0.32p 0.33p 60653
30/05/2024 0.33p 0.33p 0.32p 0.33p 19965
29/05/2024 0.33p 0.33p 0.33p 0.33p 0
28/05/2024 0.33p 0.33p 0.33p 0.33p 0
24/05/2024 0.33p 0.33p 0.30p 0.33p 291
23/05/2024 0.33p 0.33p 0.30p 0.33p 146333
22/05/2024 0.33p 0.33p 0.30p 0.33p 23
21/05/2024 0.33p 0.33p 0.33p 0.33p 0
20/05/2024 0.33p 0.33p 0.30p 0.33p 12645
17/05/2024 0.35p 0.35p 0.30p 0.33p 4000
16/05/2024 0.35p 0.37p 0.35p 0.35p 0
15/05/2024 0.35p 0.37p 0.35p 0.35p 0
14/05/2024 0.35p 0.35p 0.33p 0.35p 8659
13/05/2024 0.35p 0.37p 0.35p 0.35p 0
10/05/2024 0.35p 0.35p 0.30p 0.35p 16273
09/05/2024 0.35p 0.35p 0.30p 0.35p 632
08/05/2024 0.35p 0.35p 0.30p 0.35p 3106
07/05/2024 0.35p 0.35p 0.30p 0.35p 345092
03/05/2024 0.35p 0.36p 0.31p 0.35p 908150
02/05/2024 0.35p 0.37p 0.35p 0.35p 0
01/05/2024 0.35p 0.37p 0.35p 0.35p 0
30/04/2024 0.35p 0.36p 0.30p 0.35p 365200
29/04/2024 0.38p 0.38p 0.38p 0.38p 3204
26/04/2024 0.38p 0.38p 0.38p 0.38p 0
25/04/2024 0.38p 0.38p 0.30p 0.38p 1428600
24/04/2024 0.38p 0.38p 0.37p 0.38p 0
23/04/2024 0.38p 0.38p 0.38p 0.38p 66
22/04/2024 0.43p 0.43p 0.38p 0.38p 995939
19/04/2024 0.43p 0.43p 0.40p 0.43p 1756
18/04/2024 0.43p 0.43p 0.40p 0.43p 624765
17/04/2024 0.43p 0.44p 0.43p 0.43p 100000
16/04/2024 0.43p 0.43p 0.42p 0.43p 0
15/04/2024 0.43p 0.43p 0.40p 0.43p 367
12/04/2024 0.43p 0.43p 0.41p 0.43p 50000
11/04/2024 0.43p 0.45p 0.40p 0.43p 326511
10/04/2024 0.45p 0.45p 0.40p 0.43p 824306
09/04/2024 0.45p 0.45p 0.41p 0.45p 66
08/04/2024 0.45p 0.45p 0.43p 0.45p 0
05/04/2024 0.48p 0.48p 0.41p 0.45p 735016
04/04/2024 0.48p 0.48p 0.48p 0.48p 0
03/04/2024 0.48p 0.48p 0.45p 0.48p 2000005
02/04/2024 0.48p 0.48p 0.45p 0.48p 1099
28/03/2024 0.48p 0.48p 0.45p 0.48p 400150
27/03/2024 0.48p 0.48p 0.45p 0.48p 7000
26/03/2024 0.48p 0.49p 0.45p 0.48p 179166
25/03/2024 0.48p 0.49p 0.48p 0.48p 16490
22/03/2024 0.48p 0.48p 0.47p 0.48p 0
21/03/2024 0.48p 0.48p 0.45p 0.48p 965
20/03/2024 0.48p 0.48p 0.48p 0.48p 997834
19/03/2024 0.48p 0.48p 0.45p 0.48p 644
18/03/2024 0.48p 0.48p 0.45p 0.48p 7906
15/03/2024 0.50p 0.50p 0.45p 0.48p 177818
14/03/2024 0.50p 0.50p 0.41p 0.50p 285714
13/03/2024 0.50p 0.50p 0.47p 0.50p 0
12/03/2024 0.50p 0.50p 0.46p 0.50p 150000
11/03/2024 0.50p 0.50p 0.46p 0.50p 33
08/03/2024 0.50p 0.50p 0.46p 0.50p 5063
07/03/2024 0.50p 0.50p 0.46p 0.50p 32749
06/03/2024 0.50p 0.50p 0.46p 0.50p 163938
05/03/2024 0.50p 0.50p 0.46p 0.50p 179870
04/03/2024 0.50p 0.50p 0.47p 0.50p 0
01/03/2024 0.50p 0.50p 0.48p 0.50p 2505
29/02/2024 0.50p 0.50p 0.48p 0.50p 55304
28/02/2024 0.50p 0.50p 0.48p 0.50p 100
27/02/2024 0.50p 0.50p 0.48p 0.50p 231
26/02/2024 0.53p 0.53p 0.48p 0.50p 200213
23/02/2024 0.53p 0.53p 0.50p 0.53p 31326
22/02/2024 0.53p 0.53p 0.50p 0.53p 419
21/02/2024 0.55p 0.55p 0.50p 0.53p 19462
20/02/2024 0.55p 0.55p 0.50p 0.55p 50000
19/02/2024 0.55p 0.55p 0.55p 0.55p 95
16/02/2024 0.55p 0.55p 0.50p 0.55p 4199
15/02/2024 0.55p 0.55p 0.53p 0.55p 0
14/02/2024 0.55p 0.55p 0.50p 0.55p 100000
13/02/2024 0.55p 0.59p 0.55p 0.55p 20017
12/02/2024 0.55p 0.55p 0.50p 0.55p 5956

*Close Price adjusted for both dividends and splits