Kenmare Resources (CDI) (KMR) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Kenmare Resources (CDI)

Date Open High Low Close* Volume
21/11/2024 349.50p 354.50p 344.66p 354.50p 32452
20/11/2024 347.00p 350.00p 346.00p 348.00p 105780
19/11/2024 349.50p 350.00p 341.00p 348.00p 22155
18/11/2024 348.00p 354.00p 341.00p 354.00p 36428
15/11/2024 329.50p 347.50p 329.50p 342.50p 37976
14/11/2024 325.00p 329.00p 322.50p 329.00p 103760
13/11/2024 345.00p 358.50p 323.50p 325.50p 156348
12/11/2024 342.00p 358.00p 334.50p 337.00p 114744
11/11/2024 334.00p 350.74p 334.00p 345.00p 44706
08/11/2024 350.00p 356.70p 341.50p 342.00p 63648
07/11/2024 359.00p 359.00p 344.00p 352.00p 23394
06/11/2024 350.00p 357.50p 341.50p 350.00p 54961
05/11/2024 359.00p 359.00p 339.00p 347.00p 80333
04/11/2024 340.50p 359.00p 340.50p 346.00p 54369
01/11/2024 356.00p 357.00p 348.50p 354.00p 35993
31/10/2024 350.50p 359.00p 342.55p 358.00p 378699
30/10/2024 351.00p 356.00p 345.00p 352.50p 210326
29/10/2024 350.00p 355.99p 346.00p 351.00p 190467
28/10/2024 344.00p 349.97p 340.03p 349.50p 51488
25/10/2024 338.00p 348.50p 338.00p 346.00p 116071
24/10/2024 332.50p 349.50p 332.00p 335.00p 55138
23/10/2024 344.50p 344.50p 326.50p 335.00p 56125
22/10/2024 332.50p 345.00p 328.00p 331.00p 36564
21/10/2024 338.50p 349.50p 328.00p 333.00p 36982
18/10/2024 338.00p 342.50p 336.00p 339.00p 24857
17/10/2024 335.00p 340.00p 320.00p 334.00p 228072
16/10/2024 340.50p 349.03p 330.50p 333.00p 76348
15/10/2024 335.50p 349.50p 330.00p 333.00p 77224
14/10/2024 332.00p 350.70p 332.00p 343.50p 190462
11/10/2024 326.00p 338.00p 326.00p 328.50p 62910
10/10/2024 334.00p 337.00p 327.00p 334.00p 58752
09/10/2024 328.00p 335.00p 325.50p 330.50p 14718
08/10/2024 332.00p 335.00p 325.50p 328.00p 54027
07/10/2024 332.00p 334.50p 328.00p 330.50p 67801
04/10/2024 329.50p 334.50p 326.50p 331.00p 59072
03/10/2024 328.00p 335.00p 320.00p 326.50p 79146
02/10/2024 330.00p 340.00p 329.50p 331.50p 38030
01/10/2024 339.50p 341.50p 331.50p 341.50p 55039
30/09/2024 325.00p 339.50p 325.00p 337.00p 77182
27/09/2024 334.00p 334.00p 323.78p 327.00p 143339
26/09/2024 331.00p 340.50p 331.00p 333.50p 169207
25/09/2024 330.00p 340.00p 322.50p 340.00p 42278
24/09/2024 316.50p 329.50p 316.00p 325.00p 100950
23/09/2024 319.00p 340.50p 315.00p 316.00p 58455
20/09/2024 318.50p 328.00p 317.50p 319.50p 87416
19/09/2024 333.00p 335.00p 320.00p 323.50p 46550
18/09/2024 324.50p 335.00p 321.40p 335.00p 144481
17/09/2024 333.50p 335.00p 321.00p 321.50p 152877
16/09/2024 329.00p 339.50p 326.00p 333.50p 79888
13/09/2024 330.00p 339.50p 329.00p 329.00p 34126
12/09/2024 340.00p 340.00p 325.50p 329.00p 84578
11/09/2024 327.00p 338.50p 321.50p 325.00p 50580
10/09/2024 330.00p 338.55p 322.00p 333.50p 97962
09/09/2024 328.00p 337.79p 322.00p 322.00p 58997
06/09/2024 320.00p 339.50p 320.00p 325.00p 50953
05/09/2024 327.50p 338.50p 323.00p 325.00p 198137
04/09/2024 332.00p 332.00p 314.26p 325.00p 166942
03/09/2024 349.00p 351.00p 332.14p 333.00p 75068
30/08/2024 350.00p 352.00p 345.50p 350.50p 344545
29/08/2024 342.00p 357.50p 342.00p 345.00p 15757
28/08/2024 351.00p 358.50p 338.00p 347.50p 333186
27/08/2024 360.00p 360.00p 342.50p 342.50p 48084
23/08/2024 348.00p 351.00p 347.50p 347.50p 41261
22/08/2024 345.00p 360.00p 345.00p 347.00p 221954
21/08/2024 345.50p 358.50p 345.50p 350.50p 39000
20/08/2024 345.50p 351.50p 340.50p 346.50p 44030
19/08/2024 340.50p 358.00p 340.50p 345.00p 79435
16/08/2024 351.50p 352.00p 346.05p 351.00p 30282
15/08/2024 338.00p 358.00p 335.00p 349.00p 99871
14/08/2024 335.50p 339.00p 324.51p 338.00p 318232
13/08/2024 339.50p 339.50p 326.00p 327.00p 36690
12/08/2024 320.00p 339.00p 320.00p 334.00p 38849
09/08/2024 325.50p 336.50p 325.00p 329.00p 34584
08/08/2024 338.00p 338.00p 325.00p 325.50p 34268
07/08/2024 328.00p 339.50p 323.50p 333.50p 302398
06/08/2024 320.00p 327.43p 320.00p 324.00p 47245
05/08/2024 322.00p 322.00p 310.00p 321.50p 172593
02/08/2024 340.00p 340.00p 322.50p 324.00p 70979
01/08/2024 325.00p 343.50p 325.00p 337.50p 134829
31/07/2024 320.00p 333.00p 320.00p 327.00p 80107
30/07/2024 330.00p 330.00p 324.00p 326.00p 15250
29/07/2024 334.00p 334.00p 326.00p 326.00p 136096
26/07/2024 320.00p 333.00p 320.00p 330.00p 72813
25/07/2024 320.00p 329.50p 316.50p 329.50p 134520
24/07/2024 326.00p 326.00p 320.00p 323.00p 70592
23/07/2024 324.00p 328.50p 320.50p 326.00p 59713
22/07/2024 326.00p 330.00p 325.00p 325.50p 42527
19/07/2024 330.00p 330.50p 324.00p 326.50p 35941
18/07/2024 328.00p 332.00p 325.00p 329.00p 89606
17/07/2024 325.00p 330.00p 320.50p 325.00p 405821
16/07/2024 322.50p 331.50p 319.00p 325.00p 69165
15/07/2024 330.00p 334.50p 322.50p 324.00p 37120
12/07/2024 329.50p 332.00p 327.00p 330.00p 49630
11/07/2024 330.00p 336.45p 316.50p 328.50p 76788
10/07/2024 322.00p 331.50p 314.50p 330.00p 62357
09/07/2024 314.50p 329.50p 310.00p 319.00p 170955
08/07/2024 326.00p 329.00p 315.50p 318.50p 466355
05/07/2024 332.50p 332.50p 321.50p 326.00p 82637
04/07/2024 332.00p 344.00p 323.00p 329.00p 148535
03/07/2024 335.00p 335.00p 325.00p 326.00p 145266
02/07/2024 326.50p 339.00p 315.50p 326.50p 133864
01/07/2024 325.00p 330.00p 315.50p 323.00p 89430
28/06/2024 322.00p 328.50p 315.50p 315.50p 67777
27/06/2024 329.00p 330.00p 322.00p 322.00p 22858
26/06/2024 324.00p 330.00p 320.00p 328.00p 175410
25/06/2024 319.00p 329.00p 319.00p 322.00p 39696
24/06/2024 316.50p 329.50p 316.50p 319.00p 395476
21/06/2024 329.50p 334.00p 316.50p 316.50p 96725
20/06/2024 318.00p 330.00p 318.00p 330.00p 73945
19/06/2024 333.50p 337.50p 317.50p 321.50p 299971
18/06/2024 326.50p 326.50p 316.15p 318.00p 73368
17/06/2024 320.00p 338.50p 320.00p 323.50p 75812
14/06/2024 334.50p 352.50p 320.00p 320.00p 77111
13/06/2024 340.00p 354.50p 333.50p 333.50p 36476
12/06/2024 340.50p 357.50p 340.00p 340.00p 103545
11/06/2024 348.50p 354.50p 336.00p 336.00p 36018
10/06/2024 342.00p 356.50p 340.50p 348.50p 12510
07/06/2024 343.00p 357.50p 340.50p 347.00p 122040
06/06/2024 340.50p 357.50p 340.50p 346.50p 53230
05/06/2024 345.00p 358.00p 340.50p 346.00p 70780
04/06/2024 358.00p 358.00p 345.50p 350.00p 209462
03/06/2024 369.50p 369.50p 345.50p 357.00p 120648
31/05/2024 360.00p 360.00p 355.00p 360.00p 94341
30/05/2024 364.50p 369.50p 355.00p 355.00p 113211
29/05/2024 365.00p 365.00p 355.00p 355.00p 77600
28/05/2024 360.00p 364.50p 355.00p 357.00p 78630
24/05/2024 355.00p 364.00p 355.00p 360.00p 52973
23/05/2024 365.00p 365.00p 353.00p 360.00p 174942
22/05/2024 358.00p 364.50p 352.00p 352.50p 175160
21/05/2024 362.00p 362.00p 350.00p 358.00p 89713
20/05/2024 357.50p 366.05p 350.71p 351.50p 84888
17/05/2024 345.00p 369.00p 345.00p 357.50p 144426
16/05/2024 355.00p 355.00p 340.00p 345.50p 73140
15/05/2024 336.00p 354.00p 332.50p 347.50p 362841
14/05/2024 333.50p 336.50p 329.50p 333.00p 504342
13/05/2024 335.00p 335.00p 325.44p 333.00p 138893
10/05/2024 326.00p 335.00p 326.00p 331.00p 43809
09/05/2024 330.00p 334.63p 327.00p 332.00p 110390
08/05/2024 333.00p 333.00p 320.00p 330.50p 57282
07/05/2024 335.00p 335.00p 329.72p 333.00p 119457
03/05/2024 335.00p 336.00p 328.00p 330.50p 70662
02/05/2024 332.00p 332.00p 322.00p 326.50p 122997
01/05/2024 317.50p 332.00p 315.50p 327.50p 59973
30/04/2024 325.50p 334.50p 312.23p 324.00p 167956
29/04/2024 333.00p 335.50p 325.00p 332.00p 143285
26/04/2024 337.00p 337.00p 331.50p 333.00p 81347
25/04/2024 335.00p 335.00p 330.00p 330.00p 52353
24/04/2024 334.50p 339.50p 328.50p 331.50p 201191
23/04/2024 330.00p 334.50p 326.71p 333.00p 58922
22/04/2024 326.00p 339.50p 326.00p 334.00p 77435
19/04/2024 331.00p 338.00p 325.50p 334.00p 70187
18/04/2024 337.00p 337.00p 330.50p 331.50p 142090
17/04/2024 342.50p 343.00p 328.00p 328.00p 67961
16/04/2024 340.00p 343.00p 326.50p 327.00p 99266
15/04/2024 339.50p 350.00p 330.50p 334.00p 199556
12/04/2024 330.00p 347.50p 330.00p 338.50p 113711
11/04/2024 339.50p 342.50p 325.50p 338.50p 360422
10/04/2024 368.00p 370.00p 357.62p 359.50p 212981
09/04/2024 365.00p 374.97p 360.00p 361.50p 371959
08/04/2024 357.50p 370.00p 340.50p 365.00p 365648
05/04/2024 340.50p 355.00p 340.00p 355.00p 172720
04/04/2024 357.50p 357.50p 338.00p 342.50p 195724
03/04/2024 344.00p 355.46p 331.50p 348.50p 267511
02/04/2024 330.00p 344.31p 327.00p 338.50p 370928
28/03/2024 310.50p 329.50p 310.50p 326.50p 203664
27/03/2024 319.00p 319.00p 313.00p 314.00p 221897
26/03/2024 325.00p 336.00p 312.00p 319.50p 152569
25/03/2024 321.00p 332.67p 319.43p 326.00p 105548
22/03/2024 310.00p 332.00p 303.14p 321.50p 313352
21/03/2024 302.00p 313.00p 298.50p 313.00p 493367
20/03/2024 292.00p 299.00p 292.00p 301.50p 872680
19/03/2024 292.00p 305.00p 291.50p 299.00p 82284
18/03/2024 310.00p 310.00p 294.50p 298.50p 95416
15/03/2024 295.00p 305.00p 295.00p 299.00p 295234
14/03/2024 303.50p 303.50p 295.00p 295.00p 41500
13/03/2024 300.00p 303.00p 297.00p 299.00p 87703
12/03/2024 296.00p 301.50p 291.50p 296.50p 66426
11/03/2024 301.50p 312.50p 294.50p 296.00p 71169
08/03/2024 301.50p 305.00p 300.50p 301.00p 135124
07/03/2024 307.00p 310.00p 300.00p 302.00p 80529
06/03/2024 307.00p 310.00p 304.18p 306.00p 80518
05/03/2024 305.00p 308.09p 301.00p 305.50p 1208964
04/03/2024 305.00p 306.00p 301.00p 305.00p 158418
01/03/2024 300.00p 310.00p 294.00p 305.00p 428523
29/02/2024 299.00p 313.50p 296.00p 297.50p 353929
28/02/2024 304.50p 305.00p 295.43p 295.50p 66712
27/02/2024 296.50p 308.00p 291.00p 302.00p 105475
26/02/2024 305.00p 311.00p 293.65p 295.00p 62807
23/02/2024 307.50p 316.50p 303.00p 303.00p 74721
22/02/2024 315.00p 321.00p 308.50p 310.00p 98470
21/02/2024 315.00p 319.00p 304.00p 312.00p 148376
20/02/2024 317.00p 318.00p 310.00p 310.00p 141671
19/02/2024 322.00p 329.50p 315.50p 318.00p 56280
16/02/2024 322.50p 327.00p 317.50p 320.00p 385178
15/02/2024 313.00p 323.50p 301.50p 322.50p 2105864
14/02/2024 315.00p 316.00p 307.00p 309.00p 82327
13/02/2024 309.00p 317.00p 308.00p 315.00p 33436
12/02/2024 314.00p 314.00p 300.00p 307.00p 163402
09/02/2024 300.50p 305.00p 291.50p 300.00p 710721
08/02/2024 299.00p 312.00p 292.50p 298.50p 149357

*Close Price adjusted for both dividends and splits