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
09/10/2017 315.25p 320.00p 312.00p 320.00p 26973
06/10/2017 330.00p 330.00p 315.00p 315.00p 20626
05/10/2017 330.25p 330.25p 321.50p 321.50p 6824
04/10/2017 330.00p 330.00p 330.00p 330.00p 5231
03/10/2017 335.00p 336.75p 325.00p 325.00p 5069
02/10/2017 343.00p 342.50p 327.25p 342.50p 25340
29/09/2017 343.00p 350.00p 327.25p 327.25p 7053
28/09/2017 335.00p 335.00p 335.00p 335.00p 1500
27/09/2017 337.50p 351.75p 335.00p 335.00p 19751
26/09/2017 335.00p 347.75p 324.50p 334.50p 46859
25/09/2017 309.75p 335.00p 295.00p 335.00p 67491
22/09/2017 295.75p 305.75p 295.75p 305.75p 40211
21/09/2017 296.25p 296.25p 286.00p 291.00p 8699
20/09/2017 281.00p 296.00p 281.00p 290.00p 15483
19/09/2017 276.25p 287.50p 276.25p 280.00p 1318
18/09/2017 290.00p 294.75p 275.25p 282.25p 6251
15/09/2017 279.00p 282.00p 279.00p 282.00p 13996
14/09/2017 285.00p 285.00p 279.00p 279.00p 35050
13/09/2017 284.75p 286.25p 282.50p 284.63p 7153
12/09/2017 283.50p 292.50p 280.00p 292.50p 14044
11/09/2017 285.75p 289.75p 280.75p 289.75p 441
08/09/2017 285.75p 287.25p 285.00p 285.00p 21689
07/09/2017 282.00p 289.00p 282.00p 289.00p 2039
06/09/2017 279.00p 287.00p 279.00p 287.00p 6270
05/09/2017 280.00p 285.00p 277.25p 280.00p 11041
04/09/2017 258.00p 285.00p 258.00p 280.00p 30484
01/09/2017 260.00p 260.00p 255.00p 260.00p 13011
31/08/2017 264.50p 267.25p 264.50p 267.25p 3169
30/08/2017 255.00p 262.00p 255.00p 261.00p 12974
29/08/2017 255.00p 259.75p 255.00p 255.12p 2667
25/08/2017 250.00p 255.00p 246.25p 252.62p 10753
24/08/2017 256.00p 255.00p 252.62p 252.62p 15057
23/08/2017 256.00p 256.00p 250.00p 255.00p 2953
22/08/2017 250.00p 255.00p 250.00p 251.25p 2000
21/08/2017 256.00p 260.00p 242.75p 253.75p 24224
18/08/2017 242.75p 260.00p 242.75p 245.50p 19440
17/08/2017 259.75p 260.00p 242.00p 242.00p 3002
16/08/2017 259.75p 259.75p 252.50p 252.50p 1142
15/08/2017 260.00p 260.00p 251.50p 251.50p 2094
14/08/2017 260.00p 260.00p 260.00p 260.00p 159
11/08/2017 244.00p 244.00p 244.00p 244.00p 49
10/08/2017 241.00p 241.00p 241.00p 241.00p 206
09/08/2017 241.00p 260.00p 241.00p 260.00p 565
08/08/2017 259.75p 259.75p 249.00p 251.00p 2339
07/08/2017 245.00p 245.75p 245.00p 245.75p 2335
04/08/2017 260.00p 260.00p 252.50p 252.50p 5
03/08/2017 260.00p 260.00p 260.00p 260.00p 355
02/08/2017 252.00p 255.00p 252.50p 255.00p 3728
01/08/2017 252.00p 252.50p 250.00p 252.50p 1213
31/07/2017 259.75p 259.75p 259.75p 259.75p 314
28/07/2017 245.00p 259.75p 245.00p 255.00p 5377
27/07/2017 258.00p 260.00p 250.00p 255.00p 13757
26/07/2017 255.00p 259.75p 255.00p 259.00p 932
25/07/2017 256.00p 256.00p 255.00p 255.00p 1005
24/07/2017 252.00p 257.25p 248.00p 257.25p 8538
21/07/2017 248.50p 250.00p 248.50p 250.00p 87
20/07/2017 254.25p 254.50p 245.00p 249.75p 7109
19/07/2017 257.00p 257.00p 251.00p 255.00p 5054
18/07/2017 257.00p 257.00p 257.00p 257.00p 71
17/07/2017 252.00p 252.00p 245.00p 245.00p 5967
14/07/2017 259.75p 259.75p 250.00p 250.00p 2215
13/07/2017 257.00p 257.00p 250.00p 250.00p 3794
12/07/2017 260.00p 270.00p 250.00p 250.00p 19661
11/07/2017 252.00p 258.00p 255.00p 255.00p 4508
10/07/2017 252.00p 258.00p 253.00p 258.00p 5001
07/07/2017 252.00p 259.75p 252.00p 253.00p 2214
06/07/2017 260.00p 260.00p 260.00p 260.00p 1572
05/07/2017 254.00p 255.00p 252.00p 253.50p 5617
04/07/2017 247.00p 253.50p 246.00p 246.00p 993
03/07/2017 252.00p 255.00p 236.75p 252.50p 12481
30/06/2017 252.00p 254.75p 252.00p 254.75p 2125
29/06/2017 250.00p 251.00p 249.00p 251.00p 2500
28/06/2017 244.50p 252.00p 244.50p 248.50p 8322
27/06/2017 248.25p 248.25p 236.75p 244.25p 1638
26/06/2017 241.75p 254.75p 241.75p 249.50p 10600
23/06/2017 239.50p 241.88p 238.00p 241.88p 11618
22/06/2017 250.00p 250.00p 240.00p 240.00p 23136
21/06/2017 255.00p 255.00p 245.00p 247.00p 9946
20/06/2017 269.00p 269.00p 258.87p 258.87p 33846
19/06/2017 270.25p 270.25p 262.50p 262.50p 14060
16/06/2017 284.75p 284.75p 271.50p 272.75p 112287
15/06/2017 270.00p 277.38p 270.00p 271.00p 26981
14/06/2017 270.25p 285.00p 270.00p 270.00p 54321
13/06/2017 270.25p 281.31p 270.00p 277.62p 11611
12/06/2017 280.25p 294.50p 280.00p 282.50p 12597
09/06/2017 281.00p 288.50p 276.10p 282.75p 23830
08/06/2017 294.75p 294.75p 281.00p 281.00p 127993
07/06/2017 290.00p 290.99p 276.74p 290.00p 21716
06/06/2017 281.25p 289.61p 279.06p 281.25p 11362
05/06/2017 289.75p 295.00p 270.00p 270.00p 18197
02/06/2017 289.25p 293.05p 272.16p 290.00p 53361
01/06/2017 261.00p 285.00p 261.00p 280.75p 36964
31/05/2017 270.00p 271.00p 267.33p 270.50p 38001
30/05/2017 268.00p 277.50p 265.00p 270.88p 36391
26/05/2017 260.00p 273.83p 260.00p 270.00p 96848
25/05/2017 268.00p 277.00p 258.50p 268.00p 56687
24/05/2017 266.00p 268.96p 257.77p 264.25p 44262
23/05/2017 262.00p 267.74p 258.00p 258.00p 63459
22/05/2017 268.50p 270.13p 264.32p 265.00p 26953
19/05/2017 269.00p 270.45p 268.84p 269.00p 43419
18/05/2017 271.00p 273.68p 265.00p 269.00p 16714
17/05/2017 277.50p 287.88p 270.00p 271.88p 29656
16/05/2017 278.00p 282.20p 277.50p 277.50p 39264
15/05/2017 280.00p 288.16p 275.00p 275.00p 14271
12/05/2017 281.25p 283.91p 276.14p 279.00p 94041
11/05/2017 279.00p 285.65p 278.50p 283.12p 3141
10/05/2017 280.00p 284.77p 278.13p 282.50p 8156
09/05/2017 275.00p 283.44p 275.00p 275.00p 8150
08/05/2017 280.00p 283.52p 279.95p 280.00p 8191
05/05/2017 275.00p 286.63p 275.00p 275.00p 36519
04/05/2017 280.75p 285.70p 275.25p 275.25p 9666
03/05/2017 281.00p 288.03p 275.00p 275.00p 45900
02/05/2017 275.25p 289.00p 275.25p 289.00p 22229
28/04/2017 289.00p 289.00p 276.05p 277.50p 120090
27/04/2017 288.75p 288.75p 280.00p 288.75p 18317
26/04/2017 289.50p 292.75p 281.00p 286.75p 26359
25/04/2017 300.00p 304.20p 289.42p 292.62p 28002
24/04/2017 289.75p 300.00p 288.17p 300.00p 9490
21/04/2017 295.00p 300.00p 285.25p 290.12p 25445
20/04/2017 300.25p 308.44p 291.25p 295.62p 43406
19/04/2017 309.50p 309.50p 295.50p 300.00p 63045
18/04/2017 310.00p 310.00p 300.00p 300.00p 29897
13/04/2017 310.00p 330.75p 307.00p 309.50p 148253
12/04/2017 300.00p 304.57p 294.14p 300.00p 28372
11/04/2017 296.00p 304.75p 293.00p 304.75p 29691
10/04/2017 301.75p 301.75p 292.69p 297.00p 21842
07/04/2017 295.00p 300.31p 285.00p 297.00p 35354
06/04/2017 300.00p 303.20p 295.00p 295.00p 44290
05/04/2017 305.00p 307.75p 295.42p 297.00p 41783
04/04/2017 307.75p 309.00p 298.87p 307.75p 22076
03/04/2017 307.00p 310.00p 302.62p 308.75p 115084
31/03/2017 300.25p 309.09p 300.25p 300.25p 49048
30/03/2017 310.00p 310.00p 300.00p 300.00p 99700
29/03/2017 310.00p 310.00p 305.00p 305.00p 19887
28/03/2017 315.00p 315.00p 301.77p 309.00p 47087
27/03/2017 315.00p 317.48p 303.58p 312.00p 45687
24/03/2017 311.00p 315.48p 311.00p 314.75p 15677
23/03/2017 319.75p 320.00p 308.68p 312.50p 114424
22/03/2017 330.00p 330.00p 309.50p 314.00p 76720
21/03/2017 320.00p 321.83p 306.74p 318.75p 81575
20/03/2017 315.00p 321.00p 311.60p 316.00p 52187
17/03/2017 309.00p 321.52p 309.00p 321.00p 64842
16/03/2017 300.00p 319.75p 296.60p 305.00p 72763
15/03/2017 290.00p 305.38p 282.00p 295.00p 81528
14/03/2017 280.00p 293.33p 278.78p 285.00p 23802
13/03/2017 273.00p 280.00p 273.00p 280.00p 17357
10/03/2017 265.25p 280.00p 265.25p 272.00p 54005
09/03/2017 265.00p 276.22p 265.00p 275.13p 32005
08/03/2017 275.00p 276.00p 271.83p 275.75p 41379
07/03/2017 272.00p 278.75p 270.00p 278.75p 16210
06/03/2017 280.00p 281.45p 273.72p 275.00p 62729
03/03/2017 275.00p 277.03p 270.00p 272.00p 19235
02/03/2017 280.00p 283.50p 268.96p 270.00p 51949
01/03/2017 284.25p 288.32p 275.00p 280.00p 228973
28/02/2017 285.25p 293.02p 280.00p 281.00p 71652
27/02/2017 285.25p 288.70p 285.00p 285.00p 38179
24/02/2017 285.25p 290.00p 285.00p 285.00p 54996
23/02/2017 295.00p 298.00p 286.00p 286.00p 61430
22/02/2017 295.00p 295.00p 284.83p 295.00p 109667
21/02/2017 295.00p 295.00p 287.13p 295.00p 15186
20/02/2017 295.00p 295.00p 286.75p 291.00p 24115
17/02/2017 295.00p 295.00p 288.50p 288.50p 84560
16/02/2017 295.00p 295.00p 286.18p 295.00p 20494
15/02/2017 295.00p 295.00p 287.00p 287.00p 20210
14/02/2017 305.00p 305.28p 291.00p 291.00p 42775
13/02/2017 310.00p 315.00p 297.00p 305.00p 108230
10/02/2017 305.00p 308.75p 295.26p 300.00p 31974
09/02/2017 308.00p 315.00p 301.00p 305.00p 150463
08/02/2017 307.00p 310.00p 297.26p 310.00p 6068
07/02/2017 309.75p 310.00p 295.00p 310.00p 11893
06/02/2017 308.00p 308.55p 298.75p 301.50p 10491
03/02/2017 300.00p 310.00p 290.00p 310.00p 156959
02/02/2017 300.00p 310.00p 284.48p 310.00p 17203
01/02/2017 304.75p 304.75p 290.00p 298.00p 123145
31/01/2017 295.50p 300.88p 283.50p 289.25p 94957
30/01/2017 302.00p 306.72p 293.36p 294.00p 26812
27/01/2017 311.00p 324.50p 295.00p 310.00p 169597
26/01/2017 316.75p 328.13p 316.75p 316.75p 5039
25/01/2017 320.00p 330.00p 316.60p 320.00p 55913
24/01/2017 330.00p 336.00p 321.50p 322.50p 37250
23/01/2017 330.00p 347.50p 330.00p 332.25p 50721
20/01/2017 330.00p 360.00p 325.00p 344.00p 2016245
19/01/2017 310.00p 330.00p 302.56p 330.00p 51765
18/01/2017 305.00p 330.00p 292.05p 302.00p 211710
17/01/2017 290.00p 312.84p 280.66p 295.00p 156022
16/01/2017 266.25p 290.00p 265.47p 286.75p 52770
13/01/2017 270.00p 285.00p 255.25p 265.00p 285952
12/01/2017 276.00p 284.75p 270.00p 270.00p 40231
11/01/2017 275.00p 279.50p 272.53p 278.00p 45806
10/01/2017 260.00p 274.50p 260.00p 270.00p 83424
09/01/2017 260.00p 267.75p 250.97p 260.50p 24842
06/01/2017 240.00p 260.28p 240.00p 256.50p 76218
05/01/2017 265.00p 265.00p 242.50p 243.25p 14857
04/01/2017 243.00p 249.25p 239.25p 245.25p 15756
03/01/2017 257.50p 257.50p 238.00p 240.25p 68835
30/12/2016 246.25p 262.86p 246.25p 251.00p 16639
29/12/2016 263.00p 263.00p 241.38p 263.00p 14661
28/12/2016 236.25p 260.00p 236.25p 258.00p 4742
23/12/2016 244.75p 244.75p 238.00p 244.75p 4076
22/12/2016 259.75p 260.00p 236.96p 250.00p 5134

*Close Price adjusted for both dividends and splits