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
23/10/2015 360.00p 360.00p 343.92p 357.00p 5836
22/10/2015 350.00p 358.00p 348.00p 358.00p 3921
21/10/2015 340.00p 358.00p 340.00p 348.00p 25670
20/10/2015 368.00p 368.00p 350.00p 358.00p 14805
19/10/2015 370.00p 372.00p 362.00p 368.00p 4902
16/10/2015 382.00p 387.85p 370.00p 370.00p 10710
15/10/2015 382.00p 384.00p 370.00p 378.00p 9107
14/10/2015 390.00p 390.00p 376.00p 380.00p 16299
13/10/2015 378.00p 390.00p 372.00p 386.00p 13032
12/10/2015 404.00p 404.00p 382.09p 388.00p 16676
09/10/2015 394.00p 402.26p 376.00p 396.00p 33364
08/10/2015 408.00p 408.00p 381.00p 398.00p 23125
07/10/2015 408.00p 412.00p 394.60p 402.00p 11823
06/10/2015 406.00p 416.50p 382.00p 408.00p 10836
05/10/2015 410.00p 410.50p 400.00p 400.00p 6266
02/10/2015 420.00p 420.00p 390.00p 404.00p 4649
01/10/2015 398.00p 398.00p 384.00p 398.00p 7586
30/09/2015 404.00p 416.00p 380.00p 386.00p 7821
29/09/2015 412.00p 420.00p 404.00p 412.00p 4166
28/09/2015 412.00p 428.00p 411.98p 414.00p 10021
25/09/2015 422.00p 426.80p 412.90p 418.00p 3792
24/09/2015 420.00p 445.12p 412.00p 416.00p 6314
23/09/2015 418.00p 441.80p 414.00p 418.00p 12356
22/09/2015 436.00p 436.00p 416.00p 418.00p 13586
21/09/2015 456.00p 470.00p 430.00p 436.00p 17759
18/09/2015 452.00p 480.00p 414.00p 414.00p 50193
17/09/2015 466.00p 497.50p 448.00p 448.00p 21108
16/09/2015 470.00p 512.00p 470.00p 480.00p 20237
15/09/2015 470.00p 494.00p 460.00p 466.00p 6144
14/09/2015 478.00p 490.00p 452.00p 488.00p 9151
11/09/2015 488.00p 506.00p 458.00p 470.00p 2908
10/09/2015 484.00p 538.00p 482.00p 488.00p 4270
09/09/2015 520.00p 532.43p 484.00p 500.00p 5471
08/09/2015 540.00p 554.00p 502.00p 502.00p 3900
07/09/2015 510.00p 542.13p 502.00p 502.00p 1382
04/09/2015 502.00p 532.00p 496.00p 532.00p 5243
03/09/2015 502.00p 536.00p 498.36p 510.00p 2723
02/09/2015 512.00p 547.50p 460.00p 520.00p 6608
01/09/2015 578.00p 580.00p 511.00p 570.00p 3588
28/08/2015 530.00p 570.35p 480.00p 562.00p 3954
27/08/2015 600.00p 614.00p 550.00p 550.00p 8986
26/08/2015 530.00p 560.00p 508.00p 560.00p 12794
25/08/2015 450.00p 534.00p 450.00p 500.00p 4562
24/08/2015 480.00p 566.00p 457.50p 478.00p 8691
21/08/2015 502.00p 520.00p 480.00p 518.00p 8417
20/08/2015 504.00p 529.92p 492.00p 500.00p 5381
19/08/2015 548.00p 554.00p 494.00p 514.00p 6557
18/08/2015 540.00p 546.00p 523.98p 536.00p 4982
17/08/2015 514.00p 546.00p 505.00p 540.00p 11775
14/08/2015 536.00p 540.00p 518.00p 522.00p 5489
13/08/2015 534.00p 540.00p 482.00p 530.00p 34056
12/08/2015 558.00p 575.08p 480.00p 520.00p 46106
11/08/2015 598.00p 615.50p 560.00p 560.00p 11055
10/08/2015 640.00p 640.00p 574.00p 580.00p 10125
07/08/2015 650.00p 650.00p 586.00p 600.00p 11899
06/08/2015 620.00p 627.30p 602.00p 602.00p 6245
05/08/2015 602.00p 640.00p 600.00p 600.00p 9147
04/08/2015 680.00p 680.00p 608.68p 640.00p 14621
03/08/2015 698.00p 718.60p 623.50p 680.00p 10404
31/07/2015 716.00p 718.00p 700.00p 700.00p 2106
30/07/2015 690.00p 720.00p 686.00p 720.00p 2427
29/07/2015 716.00p 725.00p 635.00p 714.00p 6076
28/07/2015 682.00p 718.00p 677.50p 716.00p 4267
27/07/2015 730.00p 730.50p 680.00p 680.00p 8339
24/07/2015 728.00p 738.00p 692.23p 714.00p 12353
23/07/2015 720.00p 754.50p 696.74p 710.00p 14450
22/07/2015 702.00p 740.00p 696.00p 710.00p 5440
21/07/2015 730.00p 758.00p 682.00p 682.00p 6311
20/07/2015 732.00p 766.00p 710.00p 720.00p 5415
17/07/2015 750.00p 782.00p 714.00p 740.00p 15595
16/07/2015 712.00p 756.00p 712.00p 750.00p 9556
15/07/2015 712.00p 750.00p 712.00p 738.00p 5878
14/07/2015 720.00p 772.00p 703.30p 732.00p 18833
13/07/2015 720.00p 760.00p 702.00p 720.00p 5516
10/07/2015 740.00p 764.00p 717.00p 720.00p 10223
09/07/2015 774.00p 804.50p 724.00p 750.00p 14396
08/07/2015 722.00p 788.00p 715.50p 788.00p 4997
07/07/2015 760.00p 764.50p 736.00p 747.00p 1274
06/07/2015 780.00p 780.00p 753.80p 761.00p 3937
03/07/2015 702.00p 780.00p 702.00p 742.00p 5633
02/07/2015 760.00p 786.00p 725.00p 760.00p 4198
01/07/2015 740.00p 814.00p 707.50p 760.00p 12618
30/06/2015 690.00p 722.40p 685.50p 700.00p 5751
29/06/2015 706.00p 734.20p 680.00p 694.00p 7883
26/06/2015 720.00p 770.00p 700.00p 720.00p 14954
25/06/2015 722.00p 777.96p 716.00p 738.00p 16516
24/06/2015 730.00p 758.00p 690.00p 714.00p 22950
23/06/2015 772.00p 774.00p 731.80p 760.00p 6109
22/06/2015 744.00p 788.00p 740.00p 780.00p 4449
19/06/2015 760.00p 782.00p 744.00p 744.00p 35773
18/06/2015 780.00p 780.00p 754.50p 764.00p 17009
17/06/2015 804.00p 808.00p 781.00p 800.00p 6482
16/06/2015 790.00p 795.00p 771.54p 774.00p 11044
15/06/2015 798.00p 806.00p 772.00p 794.00p 15699
12/06/2015 806.00p 808.00p 780.00p 790.00p 7414
11/06/2015 812.00p 814.00p 784.00p 800.00p 12071
10/06/2015 810.00p 816.00p 789.78p 800.00p 19226
09/06/2015 810.00p 810.00p 798.00p 810.00p 17393
08/06/2015 818.00p 820.00p 781.00p 804.00p 15654
05/06/2015 800.00p 818.00p 757.15p 800.00p 17993
04/06/2015 780.00p 804.50p 770.00p 804.00p 5767
03/06/2015 788.00p 804.00p 759.50p 802.00p 41723
02/06/2015 766.00p 790.00p 756.16p 766.00p 9026
01/06/2015 772.00p 790.00p 760.00p 760.00p 9709
29/05/2015 778.00p 798.00p 757.00p 790.00p 12534
28/05/2015 790.00p 800.00p 755.00p 780.00p 10381
27/05/2015 796.00p 816.00p 793.02p 798.00p 6470
26/05/2015 780.00p 825.50p 775.20p 794.00p 12795
22/05/2015 790.00p 817.14p 786.00p 800.00p 16894
21/05/2015 790.00p 800.00p 790.00p 790.00p 13188
20/05/2015 802.00p 807.40p 790.00p 796.00p 8865
19/05/2015 818.00p 820.00p 770.00p 790.00p 26994
18/05/2015 734.00p 826.00p 734.00p 800.00p 47003
15/05/2015 770.00p 794.00p 764.80p 782.00p 22874
14/05/2015 760.00p 785.20p 732.00p 766.00p 24480
13/05/2015 722.00p 776.00p 720.00p 764.00p 15493
12/05/2015 720.00p 724.00p 644.00p 720.00p 17376
11/05/2015 720.00p 728.00p 658.00p 720.00p 25776
08/05/2015 730.00p 730.00p 720.00p 722.00p 15480
07/05/2015 750.00p 756.00p 720.00p 730.00p 43814
06/05/2015 778.00p 778.00p 720.00p 740.00p 76440
05/05/2015 798.00p 800.00p 714.00p 740.00p 25173
01/05/2015 768.00p 770.00p 730.00p 758.00p 196313
30/04/2015 850.00p 858.00p 714.20p 750.00p 737532
29/04/2015 602.00p 630.00p 590.00p 620.00p 9225
28/04/2015 630.00p 652.00p 610.00p 618.00p 14609
27/04/2015 620.00p 640.00p 583.96p 630.00p 86725
24/04/2015 624.00p 634.54p 577.60p 590.00p 63979
23/04/2015 622.00p 642.00p 604.00p 606.00p 24148
22/04/2015 640.00p 650.00p 621.98p 622.00p 25045
21/04/2015 650.00p 658.00p 630.50p 644.00p 19311
20/04/2015 650.00p 704.50p 620.00p 622.00p 25394
17/04/2015 662.00p 712.00p 655.20p 660.00p 23040
16/04/2015 682.00p 717.40p 661.41p 674.00p 8493
15/04/2015 738.00p 738.00p 680.00p 728.00p 19917
14/04/2015 748.00p 748.00p 688.98p 720.00p 12284
13/04/2015 718.00p 741.00p 700.00p 734.00p 9537
10/04/2015 728.00p 764.00p 648.00p 692.00p 22573
09/04/2015 740.00p 780.00p 713.50p 726.00p 13685
08/04/2015 700.00p 758.00p 687.00p 742.00p 18155
07/04/2015 700.00p 738.00p 660.00p 700.00p 15733
02/04/2015 710.00p 724.40p 611.47p 644.00p 71777
01/04/2015 722.00p 742.56p 716.00p 718.00p 10435
31/03/2015 740.00p 752.00p 714.00p 730.00p 13139
30/03/2015 700.00p 762.00p 700.00p 762.00p 23906
27/03/2015 752.00p 771.48p 720.00p 720.00p 24240
26/03/2015 820.00p 830.00p 760.00p 766.00p 21232
25/03/2015 762.00p 820.00p 762.00p 800.00p 25673
24/03/2015 838.00p 838.00p 765.89p 772.00p 14650
23/03/2015 796.00p 828.00p 749.34p 800.00p 21931
20/03/2015 898.00p 956.89p 720.00p 740.00p 150596
19/03/2015 800.00p 900.00p 800.00p 840.00p 30300
18/03/2015 898.00p 901.72p 834.00p 840.00p 29168
17/03/2015 818.00p 862.00p 802.00p 830.00p 10996
16/03/2015 800.00p 846.00p 796.00p 804.00p 16544
13/03/2015 850.00p 913.62p 810.00p 820.00p 45759
12/03/2015 800.00p 984.00p 800.00p 860.00p 63294
11/03/2015 810.00p 882.58p 807.50p 850.00p 28540
10/03/2015 824.00p 859.52p 804.00p 832.00p 22653
09/03/2015 810.00p 824.00p 763.20p 814.00p 20447
06/03/2015 758.00p 807.20p 758.00p 782.00p 22888
05/03/2015 780.00p 806.00p 740.00p 784.00p 24425
04/03/2015 740.00p 800.00p 739.56p 798.00p 48449
03/03/2015 692.00p 758.00p 692.00p 748.00p 50270
02/03/2015 750.00p 773.12p 692.00p 692.00p 42273
27/02/2015 770.00p 772.00p 745.20p 772.00p 27946
26/02/2015 740.00p 805.65p 740.00p 750.00p 32839
25/02/2015 748.00p 768.00p 734.00p 740.00p 11512
24/02/2015 742.00p 782.20p 742.00p 762.00p 15594
23/02/2015 740.00p 836.00p 721.00p 760.00p 30135
20/02/2015 730.00p 824.99p 730.00p 770.00p 40021
19/02/2015 740.00p 796.00p 716.00p 746.00p 36043
18/02/2015 700.00p 770.00p 700.00p 720.00p 28666
17/02/2015 800.00p 835.09p 701.08p 732.00p 70867
16/02/2015 720.00p 844.00p 686.00p 824.00p 72864
13/02/2015 694.00p 720.00p 694.00p 702.00p 14945
12/02/2015 676.00p 700.00p 674.00p 684.00p 7396
11/02/2015 680.00p 712.00p 668.80p 680.00p 18070
10/02/2015 680.00p 688.00p 662.00p 668.00p 20309
09/02/2015 660.00p 692.00p 654.00p 666.00p 54672
06/02/2015 698.00p 704.40p 650.00p 680.00p 107487
05/02/2015 678.00p 700.00p 648.00p 670.00p 148611
04/02/2015 658.00p 680.00p 602.00p 656.00p 88580
03/02/2015 570.00p 690.00p 550.00p 648.00p 143775
02/02/2015 632.00p 728.00p 590.00p 610.00p 110332
30/01/2015 686.00p 714.40p 622.00p 662.00p 74578
29/01/2015 660.00p 732.00p 582.00p 606.00p 36604
28/01/2015 644.00p 708.50p 620.00p 642.00p 44933
27/01/2015 620.00p 680.00p 570.50p 632.00p 58587
26/01/2015 622.00p 678.00p 610.00p 620.00p 40565
23/01/2015 608.00p 720.00p 603.50p 630.00p 92233
22/01/2015 504.00p 741.35p 501.00p 608.00p 201021
21/01/2015 510.00p 510.80p 488.00p 504.00p 27537
20/01/2015 500.00p 533.20p 494.00p 500.00p 74413
19/01/2015 504.00p 510.00p 486.50p 498.00p 55225
16/01/2015 500.00p 520.00p 480.00p 500.00p 55098
15/01/2015 510.00p 537.75p 490.00p 500.00p 71723
14/01/2015 538.00p 540.00p 488.00p 488.00p 92549
13/01/2015 544.00p 590.00p 522.00p 526.00p 61220
12/01/2015 600.00p 600.50p 516.00p 524.00p 95382

*Close Price adjusted for both dividends and splits