Kendrick Resources (KEN) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
09/02/2024 0.55p 0.55p 0.55p 0.55p 70248
08/02/2024 0.55p 0.60p 0.55p 0.55p 70025
07/02/2024 0.55p 0.55p 0.50p 0.55p 571950
06/02/2024 0.55p 0.56p 0.50p 0.55p 15348
05/02/2024 0.55p 0.55p 0.51p 0.55p 100000
02/02/2024 0.55p 0.55p 0.51p 0.55p 95
01/02/2024 0.55p 0.55p 0.51p 0.55p 21
31/01/2024 0.55p 0.55p 0.51p 0.55p 135
30/01/2024 0.55p 0.55p 0.53p 0.55p 0
29/01/2024 0.55p 0.55p 0.51p 0.55p 1984
26/01/2024 0.55p 0.55p 0.53p 0.55p 0
25/01/2024 0.55p 0.55p 0.51p 0.55p 490229
24/01/2024 0.55p 0.56p 0.55p 0.55p 131500
23/01/2024 0.55p 0.55p 0.51p 0.55p 20045
22/01/2024 0.55p 0.55p 0.51p 0.55p 1310
19/01/2024 0.55p 0.55p 0.51p 0.55p 750290
18/01/2024 0.55p 0.56p 0.52p 0.55p 704070
17/01/2024 0.55p 0.55p 0.52p 0.55p 828
16/01/2024 0.58p 0.58p 0.55p 0.55p 125055
15/01/2024 0.60p 0.60p 0.58p 0.58p 0
12/01/2024 0.58p 0.58p 0.56p 0.58p 250001
11/01/2024 0.60p 0.60p 0.56p 0.58p 446
10/01/2024 0.60p 0.60p 0.57p 0.60p 4074
09/01/2024 0.60p 0.63p 0.58p 0.60p 1275681
08/01/2024 0.50p 0.70p 0.48p 0.60p 7194689
05/01/2024 0.50p 0.55p 0.50p 0.50p 3651
04/01/2024 0.48p 0.54p 0.47p 0.50p 1492847
03/01/2024 0.45p 0.50p 0.45p 0.45p 776
02/01/2024 0.48p 0.51p 0.40p 0.45p 307755
29/12/2023 0.48p 0.48p 0.46p 0.48p 594
28/12/2023 0.48p 0.51p 0.40p 0.48p 42348
27/12/2023 0.48p 0.48p 0.46p 0.48p 0
22/12/2023 0.48p 0.48p 0.46p 0.48p 0
21/12/2023 0.48p 0.48p 0.46p 0.48p 0
20/12/2023 0.48p 0.48p 0.46p 0.48p 0
19/12/2023 0.48p 0.48p 0.46p 0.48p 67
18/12/2023 0.48p 0.48p 0.46p 0.48p 0
15/12/2023 0.48p 0.48p 0.46p 0.48p 0
14/12/2023 0.48p 0.48p 0.40p 0.48p 38850
13/12/2023 0.48p 0.48p 0.46p 0.48p 0
12/12/2023 0.53p 0.53p 0.46p 0.48p 141230
11/12/2023 0.53p 0.53p 0.50p 0.53p 3762
08/12/2023 0.53p 0.53p 0.37p 0.53p 2977200
07/12/2023 0.53p 0.53p 0.50p 0.53p 100257
06/12/2023 0.53p 0.54p 0.53p 0.53p 3702
05/12/2023 0.53p 0.53p 0.50p 0.53p 300000
04/12/2023 0.53p 0.53p 0.51p 0.53p 0
01/12/2023 0.53p 0.54p 0.53p 0.53p 21123
30/11/2023 0.55p 0.55p 0.51p 0.53p 0
29/11/2023 0.58p 0.58p 0.50p 0.55p 300000
28/11/2023 0.58p 0.58p 0.50p 0.58p 79
27/11/2023 0.58p 0.58p 0.53p 0.58p 0
24/11/2023 0.58p 0.58p 0.53p 0.58p 0
23/11/2023 0.58p 0.58p 0.54p 0.58p 100000
22/11/2023 0.58p 0.58p 0.50p 0.58p 20
21/11/2023 0.58p 0.58p 0.50p 0.58p 222
20/11/2023 0.58p 0.58p 0.50p 0.58p 1299
17/11/2023 0.58p 0.58p 0.50p 0.58p 17716
16/11/2023 0.58p 0.58p 0.50p 0.58p 318
15/11/2023 0.58p 0.58p 0.50p 0.58p 324
14/11/2023 0.58p 0.58p 0.50p 0.58p 505
13/11/2023 0.55p 0.58p 0.55p 0.58p 88739
10/11/2023 0.55p 0.55p 0.50p 0.55p 361
09/11/2023 0.55p 0.55p 0.50p 0.55p 18125
08/11/2023 0.55p 0.55p 0.52p 0.55p 0
07/11/2023 0.55p 0.55p 0.52p 0.55p 0
06/11/2023 0.55p 0.55p 0.50p 0.55p 23235
03/11/2023 0.55p 0.55p 0.50p 0.55p 9254
02/11/2023 0.55p 0.55p 0.50p 0.55p 553401
01/11/2023 0.58p 0.58p 0.55p 0.55p 103614
31/10/2023 0.58p 0.58p 0.55p 0.58p 12607
30/10/2023 0.58p 0.58p 0.55p 0.58p 2467
27/10/2023 0.58p 0.58p 0.55p 0.58p 2192
26/10/2023 0.58p 0.58p 0.55p 0.58p 5597
25/10/2023 0.58p 0.58p 0.55p 0.58p 651
24/10/2023 0.60p 0.60p 0.55p 0.58p 86318
23/10/2023 0.60p 0.60p 0.55p 0.60p 75000
20/10/2023 0.60p 0.60p 0.55p 0.60p 876
19/10/2023 0.60p 0.60p 0.55p 0.60p 81837
18/10/2023 0.60p 0.60p 0.55p 0.60p 1855
17/10/2023 0.60p 0.60p 0.55p 0.60p 2840

*Close Price adjusted for both dividends and splits