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
24/01/2018 276.00p 282.06p 275.00p 276.00p 14223
23/01/2018 275.00p 280.48p 275.00p 275.00p 79281
22/01/2018 275.90p 283.00p 275.05p 277.50p 6920
19/01/2018 284.00p 284.00p 275.00p 275.00p 41104
18/01/2018 280.00p 282.80p 272.80p 275.00p 32473
17/01/2018 280.00p 282.00p 274.92p 279.00p 69083
16/01/2018 279.00p 282.00p 275.00p 275.00p 12460
15/01/2018 270.00p 284.00p 270.00p 279.00p 87568
12/01/2018 282.00p 284.24p 274.00p 280.00p 123137
11/01/2018 275.00p 284.00p 275.00p 280.00p 43793
10/01/2018 282.00p 282.00p 267.23p 275.00p 22658
09/01/2018 275.00p 282.00p 271.45p 275.50p 25420
08/01/2018 280.00p 280.00p 278.25p 280.00p 31070
05/01/2018 276.00p 284.13p 275.00p 280.00p 95396
04/01/2018 276.00p 281.25p 273.15p 280.00p 78021
03/01/2018 280.00p 289.13p 272.10p 280.00p 165623
02/01/2018 260.00p 282.25p 260.00p 281.00p 75008
29/12/2017 269.75p 277.00p 262.05p 277.00p 18091
28/12/2017 265.00p 270.00p 262.39p 264.75p 27913
27/12/2017 268.00p 277.00p 267.00p 267.00p 27353
22/12/2017 276.75p 276.75p 275.00p 276.75p 50860
21/12/2017 275.00p 275.00p 270.00p 272.38p 26051
20/12/2017 278.00p 278.00p 262.66p 275.00p 12563
19/12/2017 271.00p 285.03p 265.00p 266.00p 48238
18/12/2017 275.00p 280.00p 270.00p 270.25p 37911
15/12/2017 281.25p 282.25p 263.75p 270.00p 11525
14/12/2017 260.00p 269.88p 256.50p 256.50p 6127
13/12/2017 274.00p 274.00p 259.00p 260.00p 10012
12/12/2017 261.00p 284.25p 260.00p 267.75p 14575
11/12/2017 289.25p 289.50p 265.00p 270.00p 58584
08/12/2017 282.50p 284.50p 271.25p 277.25p 20720
07/12/2017 270.25p 283.75p 270.00p 283.75p 6826
06/12/2017 277.75p 286.57p 270.00p 270.00p 1490
05/12/2017 284.25p 284.75p 273.25p 277.38p 10716
04/12/2017 290.00p 290.00p 273.25p 273.25p 16385
01/12/2017 280.00p 299.25p 272.62p 285.25p 16741
30/11/2017 276.00p 277.40p 276.00p 276.00p 1991
29/11/2017 280.00p 283.25p 275.00p 275.00p 27561
28/11/2017 294.75p 294.75p 280.00p 281.25p 21522
27/11/2017 282.50p 295.00p 282.50p 282.50p 21653
24/11/2017 294.00p 295.68p 285.00p 285.00p 21371
23/11/2017 296.00p 304.96p 293.00p 293.00p 11185
22/11/2017 295.71p 298.33p 294.63p 297.25p 13178
21/11/2017 293.00p 296.63p 293.00p 295.00p 6139
20/11/2017 295.00p 305.81p 293.00p 301.87p 17515
17/11/2017 300.00p 303.38p 293.00p 293.00p 65883
16/11/2017 301.00p 306.00p 296.00p 297.00p 41525
15/11/2017 300.00p 306.29p 300.00p 305.00p 25931
14/11/2017 296.25p 301.65p 296.00p 301.50p 31333
13/11/2017 318.50p 318.50p 296.00p 296.75p 75859
10/11/2017 305.00p 321.22p 305.00p 305.00p 12331
09/11/2017 315.50p 320.00p 306.02p 310.50p 27900
08/11/2017 325.00p 330.00p 315.00p 320.00p 62002
07/11/2017 315.00p 325.00p 315.00p 325.00p 59286
06/11/2017 297.25p 315.00p 297.25p 315.00p 54946
03/11/2017 295.00p 302.11p 295.00p 298.50p 5355
02/11/2017 295.00p 297.99p 295.00p 295.00p 10228
01/11/2017 295.00p 302.50p 295.00p 300.00p 13245
31/10/2017 290.25p 301.73p 290.25p 299.00p 19097
30/10/2017 290.25p 302.49p 290.25p 299.00p 28011
27/10/2017 290.25p 301.23p 290.25p 298.87p 13868
26/10/2017 300.00p 304.85p 290.00p 290.00p 19651
25/10/2017 303.00p 307.00p 300.50p 307.00p 16595
24/10/2017 313.50p 313.50p 304.00p 310.00p 18629
23/10/2017 310.00p 316.36p 305.36p 315.00p 12095
20/10/2017 322.75p 322.75p 308.60p 310.00p 12510
19/10/2017 315.00p 322.19p 314.00p 315.00p 40840
18/10/2017 309.00p 320.03p 305.00p 314.00p 98039
17/10/2017 328.00p 331.50p 310.00p 314.00p 64179
16/10/2017 315.00p 335.00p 310.00p 334.00p 2600031
13/10/2017 325.00p 329.75p 321.25p 321.25p 9812
12/10/2017 335.00p 344.00p 325.00p 325.00p 9547
11/10/2017 324.25p 324.25p 321.00p 321.00p 5256
10/10/2017 320.25p 324.75p 320.25p 324.13p 7638
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

*Close Price adjusted for both dividends and splits