Kendrick Resources (KEN) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
11/07/2022 1.60p 1.60p 1.60p 1.60p 0
08/07/2022 1.60p 1.60p 1.60p 1.60p 0
07/07/2022 1.60p 1.64p 1.60p 1.60p 3443
06/07/2022 1.60p 1.67p 1.60p 1.60p 137859
05/07/2022 1.75p 1.78p 1.60p 1.60p 300405
04/07/2022 1.85p 1.85p 1.70p 1.75p 30000
01/07/2022 1.85p 1.85p 1.70p 1.85p 121964
30/06/2022 1.85p 1.85p 1.70p 1.85p 2201
29/06/2022 1.90p 1.90p 1.72p 1.85p 64103
28/06/2022 1.90p 1.90p 1.90p 1.90p 0
27/06/2022 1.90p 1.90p 1.90p 1.90p 23915
24/06/2022 1.90p 1.90p 1.80p 1.90p 100416
23/06/2022 1.95p 2.00p 1.82p 1.90p 151002
22/06/2022 1.95p 1.95p 1.95p 1.95p 0
21/06/2022 1.95p 1.95p 1.95p 1.95p 0
20/06/2022 1.95p 1.95p 1.95p 1.95p 0
17/06/2022 1.95p 1.95p 1.90p 1.95p 366
16/06/2022 1.95p 1.95p 1.90p 1.95p 3170
15/06/2022 2.15p 2.15p 1.93p 1.95p 509517
14/06/2022 2.15p 2.15p 2.10p 2.15p 338
13/06/2022 2.25p 2.25p 2.10p 2.15p 361952
10/06/2022 2.25p 2.30p 2.25p 2.25p 1000000
09/06/2022 2.25p 2.25p 2.25p 2.25p 0
08/06/2022 2.25p 2.25p 2.20p 2.25p 596599
07/06/2022 2.25p 2.25p 2.20p 2.25p 101127
06/06/2022 2.25p 2.25p 2.20p 2.25p 2157900
01/06/2022 2.25p 2.25p 2.20p 2.25p 227744
31/05/2022 2.25p 2.25p 2.20p 2.25p 50000
30/05/2022 2.25p 2.25p 2.22p 2.25p 188774
27/05/2022 2.25p 2.25p 2.25p 2.25p 0
26/05/2022 2.25p 2.28p 2.22p 2.25p 121971
25/05/2022 2.30p 2.30p 2.22p 2.25p 195249
24/05/2022 2.30p 2.30p 2.21p 2.30p 325496
23/05/2022 2.45p 2.45p 2.20p 2.30p 963034
20/05/2022 2.40p 2.49p 2.30p 2.45p 1843171
19/05/2022 2.60p 2.65p 2.30p 2.35p 1255079
18/05/2022 2.80p 2.80p 2.60p 2.65p 230394
17/05/2022 2.80p 2.80p 2.70p 2.80p 3333
16/05/2022 2.80p 2.80p 2.70p 2.80p 197691
13/05/2022 2.80p 2.80p 2.70p 2.80p 356119
12/05/2022 2.70p 2.89p 2.62p 2.80p 813738
11/05/2022 3.25p 3.25p 2.50p 2.70p 1800083
10/05/2022 3.13p 3.25p 3.01p 3.13p 579440
09/05/2022 3.38p 3.38p 3.00p 3.13p 1107925
06/05/2022 3.88p 3.88p 3.00p 3.25p 1859947

*Close Price adjusted for both dividends and splits