Kendrick Resources (KEN) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
26/04/2023 1.08p 1.24p 1.08p 1.15p 2682815
25/04/2023 1.05p 1.15p 1.05p 1.08p 574000
24/04/2023 1.03p 1.06p 1.03p 1.05p 515202
21/04/2023 1.03p 1.07p 0.95p 1.03p 782474
20/04/2023 0.88p 1.04p 0.85p 1.03p 4280840
19/04/2023 0.88p 0.88p 0.85p 0.88p 56834
18/04/2023 0.88p 0.88p 0.85p 0.88p 520983
17/04/2023 0.88p 0.89p 0.85p 0.88p 304107
14/04/2023 0.93p 0.93p 0.85p 0.88p 422435
13/04/2023 0.93p 0.93p 0.85p 0.93p 523
12/04/2023 0.93p 0.93p 0.85p 0.93p 208
11/04/2023 0.93p 0.93p 0.85p 0.93p 770461
06/04/2023 0.93p 0.93p 0.87p 0.93p 63632
05/04/2023 0.93p 0.93p 0.85p 0.93p 1048923
04/04/2023 0.93p 0.93p 0.93p 0.93p 52565
03/04/2023 0.93p 0.98p 0.86p 0.93p 1563347
31/03/2023 0.90p 0.95p 0.85p 0.93p 121217
30/03/2023 0.90p 0.90p 0.82p 0.90p 1666
29/03/2023 0.90p 0.91p 0.90p 0.90p 40000
28/03/2023 0.90p 0.94p 0.82p 0.90p 232070
27/03/2023 0.90p 0.90p 0.82p 0.90p 69781
24/03/2023 1.00p 1.00p 0.75p 0.90p 1746392
23/03/2023 1.05p 1.05p 0.98p 1.00p 416360
22/03/2023 1.05p 1.05p 1.03p 1.05p 3484
21/03/2023 1.05p 1.09p 1.00p 1.05p 70910
20/03/2023 1.10p 1.10p 1.00p 1.05p 432954
17/03/2023 1.10p 1.10p 1.08p 1.10p 150000
16/03/2023 1.10p 1.10p 1.10p 1.10p 0
15/03/2023 1.10p 1.10p 1.10p 1.10p 0
14/03/2023 1.15p 1.15p 1.10p 1.10p 130090
13/03/2023 1.15p 1.15p 1.10p 1.15p 66923
10/03/2023 1.15p 1.15p 1.11p 1.15p 5108
09/03/2023 1.15p 1.16p 1.15p 1.15p 289493
08/03/2023 1.25p 1.25p 1.15p 1.15p 726549
07/03/2023 1.25p 1.27p 1.23p 1.25p 0
06/03/2023 1.30p 1.30p 1.25p 1.25p 795345
03/03/2023 1.33p 1.34p 1.25p 1.30p 180024
02/03/2023 1.33p 1.35p 1.25p 1.33p 144585
01/03/2023 1.33p 1.33p 1.25p 1.33p 119895
28/02/2023 1.18p 1.38p 1.17p 1.33p 2071643
27/02/2023 1.20p 1.20p 1.15p 1.18p 517876
24/02/2023 1.20p 1.20p 1.17p 1.20p 320480
23/02/2023 1.20p 1.20p 1.17p 1.20p 24807
22/02/2023 1.25p 1.25p 1.17p 1.20p 220000
21/02/2023 1.25p 1.26p 1.17p 1.25p 116488
20/02/2023 1.25p 1.26p 1.17p 1.25p 38098
17/02/2023 1.30p 1.31p 1.16p 1.25p 562509
16/02/2023 1.23p 1.33p 1.15p 1.30p 3012484
15/02/2023 1.25p 1.27p 1.21p 1.23p 185115
14/02/2023 1.25p 1.27p 1.21p 1.25p 141634
13/02/2023 1.23p 1.29p 1.13p 1.25p 1000245
10/02/2023 1.40p 1.43p 1.20p 1.23p 2000769
09/02/2023 1.25p 1.49p 1.11p 1.40p 6485950
08/02/2023 1.23p 1.27p 1.16p 1.25p 2114578
07/02/2023 0.95p 1.30p 0.93p 1.23p 4724742
06/02/2023 0.95p 0.95p 0.93p 0.95p 14
03/02/2023 0.95p 0.95p 0.93p 0.95p 12481
02/02/2023 0.93p 0.95p 0.93p 0.95p 449908
01/02/2023 0.93p 0.94p 0.90p 0.93p 60141
31/01/2023 0.93p 0.94p 0.92p 0.93p 75001
30/01/2023 0.93p 0.93p 0.91p 0.93p 250000
27/01/2023 0.93p 0.93p 0.90p 0.93p 500000
26/01/2023 0.95p 0.95p 0.93p 0.93p 571404
25/01/2023 0.95p 0.95p 0.93p 0.95p 359
24/01/2023 0.95p 0.95p 0.93p 0.95p 25
23/01/2023 0.95p 0.95p 0.90p 0.95p 7303
20/01/2023 0.95p 0.95p 0.93p 0.95p 0
19/01/2023 0.95p 0.95p 0.93p 0.95p 923
18/01/2023 0.95p 0.99p 0.95p 0.95p 24233
17/01/2023 0.95p 0.95p 0.93p 0.95p 134369
16/01/2023 0.95p 0.95p 0.93p 0.95p 305
13/01/2023 0.95p 0.99p 0.93p 0.95p 240395
12/01/2023 0.95p 0.96p 0.90p 0.95p 1047756
11/01/2023 0.95p 0.95p 0.90p 0.95p 333
10/01/2023 0.95p 0.95p 0.91p 0.95p 1261
09/01/2023 0.98p 0.98p 0.90p 0.95p 236196
06/01/2023 0.98p 0.98p 0.95p 0.98p 1736
05/01/2023 0.98p 0.98p 0.95p 0.98p 408
04/01/2023 0.98p 0.98p 0.98p 0.98p 0
03/01/2023 0.98p 0.98p 0.95p 0.98p 1865
30/12/2022 0.98p 0.98p 0.95p 0.98p 24939
29/12/2022 1.00p 1.00p 0.97p 0.98p 229951
28/12/2022 1.00p 1.03p 0.97p 1.00p 29921
23/12/2022 1.00p 1.00p 1.00p 1.00p 0
22/12/2022 1.00p 1.00p 0.95p 1.00p 7859
21/12/2022 1.10p 1.10p 0.91p 1.00p 1417144
20/12/2022 1.10p 1.10p 1.00p 1.10p 2884
19/12/2022 1.10p 1.10p 1.00p 1.10p 130598
16/12/2022 1.10p 1.10p 1.00p 1.10p 625
15/12/2022 1.10p 1.10p 1.00p 1.10p 47637
14/12/2022 1.10p 1.10p 1.00p 1.10p 12997
13/12/2022 1.10p 1.10p 1.00p 1.10p 60587
12/12/2022 1.15p 1.15p 1.00p 1.10p 130000
09/12/2022 1.15p 1.15p 1.10p 1.15p 146900
08/12/2022 1.15p 1.15p 1.10p 1.15p 703
07/12/2022 1.15p 1.15p 1.10p 1.15p 31
06/12/2022 1.15p 1.15p 1.10p 1.15p 178
05/12/2022 1.15p 1.15p 1.14p 1.15p 1001
02/12/2022 1.15p 1.15p 1.10p 1.15p 11
01/12/2022 1.15p 1.15p 1.10p 1.15p 117
30/11/2022 1.15p 1.20p 1.07p 1.15p 158534
29/11/2022 1.20p 1.20p 1.10p 1.15p 350058
28/11/2022 1.20p 1.20p 1.10p 1.20p 403333
25/11/2022 1.20p 1.20p 1.10p 1.20p 199
24/11/2022 1.20p 1.20p 1.10p 1.20p 130
23/11/2022 1.20p 1.20p 1.10p 1.20p 1515
22/11/2022 1.20p 1.20p 1.10p 1.20p 1440
21/11/2022 1.20p 1.20p 1.10p 1.20p 812
18/11/2022 1.20p 1.20p 1.10p 1.20p 102342
17/11/2022 1.20p 1.20p 1.10p 1.20p 3545
16/11/2022 1.20p 1.20p 1.12p 1.20p 1187
15/11/2022 1.20p 1.20p 1.12p 1.20p 321
14/11/2022 1.20p 1.20p 1.20p 1.20p 1800
11/11/2022 1.20p 1.20p 1.12p 1.20p 29760
10/11/2022 1.20p 1.20p 1.12p 1.20p 3338
09/11/2022 1.25p 1.25p 1.12p 1.20p 65000
08/11/2022 1.25p 1.25p 1.20p 1.25p 43162
07/11/2022 1.25p 1.25p 1.25p 1.25p 0
04/11/2022 1.25p 1.27p 1.25p 1.25p 1153
03/11/2022 1.25p 1.25p 1.20p 1.25p 250129
02/11/2022 1.25p 1.29p 1.20p 1.25p 211060
01/11/2022 1.15p 1.28p 1.15p 1.23p 1129369
31/10/2022 1.10p 1.18p 1.02p 1.15p 707272
28/10/2022 1.10p 1.15p 1.02p 1.10p 96177
27/10/2022 1.15p 1.15p 1.00p 1.10p 331292
26/10/2022 1.15p 1.15p 1.10p 1.15p 2000
25/10/2022 1.20p 1.20p 1.10p 1.15p 42363
24/10/2022 1.15p 1.20p 1.03p 1.20p 468023
21/10/2022 1.15p 1.15p 1.10p 1.15p 105439
20/10/2022 1.25p 1.25p 1.10p 1.15p 100000
19/10/2022 1.35p 1.35p 1.10p 1.20p 287832
18/10/2022 1.40p 1.40p 1.20p 1.25p 744994
17/10/2022 1.40p 1.43p 1.40p 1.40p 0
14/10/2022 1.40p 1.43p 1.40p 1.40p 0
13/10/2022 1.40p 1.40p 1.30p 1.40p 8125
12/10/2022 1.40p 1.40p 1.39p 1.40p 6478
11/10/2022 1.40p 1.40p 1.30p 1.40p 191742
10/10/2022 1.40p 1.40p 1.30p 1.40p 35176
07/10/2022 1.40p 1.40p 1.30p 1.40p 371
06/10/2022 1.45p 1.45p 1.31p 1.40p 175963
05/10/2022 1.45p 1.45p 1.40p 1.45p 6333
04/10/2022 1.45p 1.45p 1.40p 1.45p 56090
03/10/2022 1.45p 1.45p 1.30p 1.45p 381166
30/09/2022 1.55p 1.55p 1.40p 1.45p 229096
29/09/2022 1.55p 1.55p 1.50p 1.55p 845
28/09/2022 1.60p 1.60p 1.50p 1.55p 100881
27/09/2022 1.60p 1.60p 1.60p 1.60p 0
26/09/2022 1.60p 1.60p 1.50p 1.60p 193753
23/09/2022 1.60p 1.60p 1.50p 1.60p 420000
22/09/2022 1.60p 1.60p 1.51p 1.60p 141378
21/09/2022 1.60p 1.60p 1.51p 1.60p 33
20/09/2022 1.60p 1.60p 1.51p 1.60p 646861
16/09/2022 1.60p 1.60p 1.50p 1.60p 330147
15/09/2022 1.60p 1.60p 1.50p 1.60p 65104
14/09/2022 1.60p 1.60p 1.50p 1.60p 189206
13/09/2022 1.40p 1.65p 1.37p 1.60p 1236275
12/09/2022 1.40p 1.40p 1.37p 1.40p 26086
09/09/2022 1.45p 1.45p 1.40p 1.40p 34025
08/09/2022 1.40p 1.40p 1.30p 1.40p 4110
07/09/2022 1.40p 1.40p 1.40p 1.40p 0
06/09/2022 1.40p 1.40p 1.30p 1.40p 2851
05/09/2022 1.40p 1.40p 1.30p 1.40p 1923
02/09/2022 1.45p 1.45p 1.30p 1.40p 113602
01/09/2022 1.45p 1.45p 1.40p 1.45p 79
31/08/2022 1.45p 1.45p 1.45p 1.45p 4113
30/08/2022 1.45p 1.45p 1.45p 1.45p 0
26/08/2022 1.45p 1.50p 1.44p 1.45p 448528
25/08/2022 1.45p 1.45p 1.40p 1.45p 3514
24/08/2022 1.45p 1.45p 1.40p 1.45p 779
23/08/2022 1.45p 1.45p 1.40p 1.45p 172174
22/08/2022 1.45p 1.45p 1.40p 1.45p 761
19/08/2022 1.45p 1.45p 1.45p 1.45p 0
18/08/2022 1.45p 1.45p 1.40p 1.45p 73
17/08/2022 1.50p 1.50p 1.32p 1.45p 328312
16/08/2022 1.50p 1.50p 1.40p 1.50p 86201
15/08/2022 1.50p 1.50p 1.39p 1.50p 459569
12/08/2022 1.50p 1.50p 1.40p 1.50p 11180
11/08/2022 1.50p 1.50p 1.40p 1.50p 547
10/08/2022 1.50p 1.50p 1.40p 1.50p 583
09/08/2022 1.50p 1.50p 1.40p 1.50p 4222
08/08/2022 1.50p 1.50p 1.40p 1.50p 1867
05/08/2022 1.50p 1.50p 1.40p 1.50p 2901
04/08/2022 1.55p 1.55p 1.42p 1.50p 100000
03/08/2022 1.55p 1.55p 1.50p 1.55p 12666
02/08/2022 1.55p 1.55p 1.50p 1.55p 504
01/08/2022 1.60p 1.60p 1.50p 1.55p 736
29/07/2022 1.55p 1.55p 1.50p 1.55p 50000
28/07/2022 1.55p 1.55p 1.50p 1.55p 219
27/07/2022 1.55p 1.55p 1.55p 1.55p 0
26/07/2022 1.60p 1.60p 1.50p 1.55p 144114
25/07/2022 1.65p 1.65p 1.53p 1.60p 234254
22/07/2022 1.65p 1.65p 1.60p 1.65p 286958
21/07/2022 1.65p 1.65p 1.65p 1.65p 0
20/07/2022 1.65p 1.70p 1.60p 1.65p 47761
19/07/2022 1.65p 1.65p 1.65p 1.65p 0
18/07/2022 1.65p 1.65p 1.60p 1.65p 170920
15/07/2022 1.60p 1.60p 1.50p 1.60p 5088
14/07/2022 1.60p 1.60p 1.60p 1.60p 0
13/07/2022 1.60p 1.60p 1.60p 1.60p 0
12/07/2022 1.60p 1.60p 1.60p 1.60p 0

*Close Price adjusted for both dividends and splits