Kendrick Resources (KEN) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
18/07/2025 0.28p 0.28p 0.26p 0.28p 2
17/07/2025 0.28p 0.28p 0.28p 0.28p 1775412
16/07/2025 0.28p 0.28p 0.26p 0.28p 500000
15/07/2025 0.28p 0.28p 0.26p 0.28p 195
14/07/2025 0.28p 0.29p 0.28p 0.28p 173485
11/07/2025 0.28p 0.28p 0.27p 0.28p 717159
10/07/2025 0.28p 0.28p 0.26p 0.28p 270942
09/07/2025 0.28p 0.28p 0.26p 0.28p 173654
08/07/2025 0.30p 0.30p 0.26p 0.28p 441851
07/07/2025 0.28p 0.28p 0.26p 0.28p 804811
04/07/2025 0.28p 0.28p 0.26p 0.28p 96154
03/07/2025 0.28p 0.29p 0.23p 0.28p 42240
02/07/2025 0.28p 0.29p 0.26p 0.28p 230020
01/07/2025 0.28p 0.28p 0.26p 0.28p 173185
30/06/2025 0.28p 0.28p 0.28p 0.28p 0
27/06/2025 0.28p 0.28p 0.28p 0.28p 0
26/06/2025 0.28p 0.28p 0.26p 0.28p 98154
25/06/2025 0.28p 0.28p 0.26p 0.28p 194176
24/06/2025 0.28p 0.28p 0.26p 0.28p 57693
23/06/2025 0.28p 0.28p 0.26p 0.28p 1097436
20/06/2025 0.28p 0.28p 0.26p 0.28p 2010090
19/06/2025 0.30p 0.30p 0.26p 0.28p 600572
18/06/2025 0.30p 0.30p 0.26p 0.28p 166
17/06/2025 0.28p 0.29p 0.28p 0.28p 83262
16/06/2025 0.28p 0.30p 0.26p 0.28p 1268120
13/06/2025 0.24p 0.29p 0.24p 0.28p 6030440
12/06/2025 0.23p 0.25p 0.23p 0.24p 2820019
11/06/2025 0.23p 0.25p 0.23p 0.23p 360000
10/06/2025 0.23p 0.23p 0.21p 0.23p 0
09/06/2025 0.23p 0.24p 0.22p 0.23p 1828288
06/06/2025 0.23p 0.23p 0.20p 0.23p 5000368
05/06/2025 0.23p 0.23p 0.20p 0.23p 2484880
04/06/2025 0.23p 0.23p 0.20p 0.23p 906488
03/06/2025 0.22p 0.23p 0.20p 0.23p 10292644
02/06/2025 0.16p 0.23p 0.15p 0.22p 25133912
30/05/2025 0.16p 0.16p 0.16p 0.16p 0
29/05/2025 0.16p 0.16p 0.15p 0.16p 116
28/05/2025 0.16p 0.16p 0.15p 0.16p 333
27/05/2025 0.18p 0.18p 0.15p 0.16p 7676514
23/05/2025 0.18p 0.18p 0.17p 0.18p 0
22/05/2025 0.18p 0.18p 0.17p 0.18p 0
21/05/2025 0.18p 0.18p 0.16p 0.18p 630267
20/05/2025 0.18p 0.18p 0.18p 0.18p 0
19/05/2025 0.18p 0.18p 0.18p 0.18p 150000
16/05/2025 0.18p 0.18p 0.16p 0.18p 5013
15/05/2025 0.18p 0.18p 0.18p 0.18p 0
14/05/2025 0.18p 0.18p 0.16p 0.18p 1650046
13/05/2025 0.18p 0.18p 0.17p 0.18p 6
12/05/2025 0.18p 0.19p 0.17p 0.18p 525091
09/05/2025 0.18p 0.19p 0.16p 0.18p 173501
08/05/2025 0.18p 0.19p 0.18p 0.18p 126549
07/05/2025 0.17p 0.19p 0.17p 0.18p 520044
06/05/2025 0.17p 0.17p 0.17p 0.17p 0
02/05/2025 0.19p 0.19p 0.17p 0.17p 3021362
01/05/2025 0.19p 0.20p 0.19p 0.19p 0
30/04/2025 0.19p 0.20p 0.19p 0.19p 0
29/04/2025 0.19p 0.19p 0.18p 0.19p 339
28/04/2025 0.19p 0.19p 0.18p 0.19p 310208
25/04/2025 0.19p 0.19p 0.18p 0.19p 473
24/04/2025 0.19p 0.19p 0.18p 0.19p 3802029
23/04/2025 0.17p 0.20p 0.17p 0.19p 6935472
22/04/2025 0.17p 0.17p 0.16p 0.17p 0
17/04/2025 0.17p 0.17p 0.17p 0.17p 527048
16/04/2025 0.17p 0.17p 0.16p 0.17p 0
15/04/2025 0.17p 0.17p 0.17p 0.17p 27000
14/04/2025 0.17p 0.18p 0.17p 0.17p 175154
11/04/2025 0.17p 0.17p 0.15p 0.17p 145
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

*Close Price adjusted for both dividends and splits