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
08/08/2014 2,900.00p 2,940.00p 2,764.00p 2,800.00p 10070
07/08/2014 2,900.00p 3,000.00p 2,900.00p 2,950.00p 3093
06/08/2014 2,950.00p 3,044.00p 2,900.00p 3,000.00p 7635
05/08/2014 2,950.00p 3,050.00p 2,920.00p 3,000.00p 4484
04/08/2014 3,000.00p 3,025.00p 2,920.00p 3,000.00p 2670
01/08/2014 2,950.00p 3,000.00p 2,875.00p 2,950.00p 10396
31/07/2014 3,000.00p 3,084.00p 2,850.00p 2,900.00p 10506
30/07/2014 3,200.00p 3,200.00p 2,950.00p 3,000.00p 6101
29/07/2014 3,050.00p 3,150.00p 3,000.00p 3,150.00p 12927
28/07/2014 3,050.00p 3,050.00p 2,950.00p 2,950.00p 3259
25/07/2014 3,000.00p 3,047.50p 2,900.00p 3,000.00p 3423
24/07/2014 2,950.00p 3,000.00p 2,900.00p 3,000.00p 2579
23/07/2014 2,950.00p 2,956.00p 2,900.00p 2,950.00p 16388
22/07/2014 2,850.00p 2,907.50p 2,810.20p 2,900.00p 7490
21/07/2014 2,950.00p 2,950.00p 2,800.00p 2,800.00p 5358
18/07/2014 3,000.00p 3,100.00p 2,850.00p 2,850.00p 24899
17/07/2014 3,100.00p 3,100.00p 3,000.00p 3,000.00p 5507
16/07/2014 3,050.00p 3,160.60p 3,000.00p 3,000.00p 18921
15/07/2014 2,900.00p 3,050.00p 2,850.00p 3,050.00p 7305
14/07/2014 2,800.00p 2,950.00p 2,757.00p 2,950.00p 12552
11/07/2014 2,900.00p 3,000.00p 2,750.00p 2,800.00p 34392
10/07/2014 3,000.00p 3,050.00p 2,750.00p 2,900.00p 49875
09/07/2014 3,200.00p 3,200.00p 3,000.00p 3,000.00p 33303
08/07/2014 3,350.00p 3,350.00p 3,150.00p 3,150.00p 19523
07/07/2014 3,200.00p 3,330.00p 3,114.00p 3,250.00p 46895
04/07/2014 3,400.00p 3,400.00p 3,100.00p 3,250.00p 30986
03/07/2014 3,350.00p 3,410.00p 3,200.00p 3,350.00p 39493
02/07/2014 3,200.00p 3,300.00p 3,150.00p 3,250.00p 37049
01/07/2014 3,150.00p 3,200.00p 3,060.00p 3,200.00p 29310
30/06/2014 3,100.00p 3,135.00p 2,906.00p 3,100.00p 48924
27/06/2014 3,200.00p 3,220.00p 3,050.00p 3,100.00p 74224
26/06/2014 2,900.00p 3,150.00p 2,600.00p 3,150.00p 345602
25/06/2014 2,300.00p 2,400.00p 2,200.00p 2,400.00p 119738
24/06/2014 2,250.00p 2,327.73p 2,060.52p 2,200.00p 82007
23/06/2014 2,100.00p 2,200.00p 2,000.00p 2,200.00p 36296
20/06/2014 2,100.00p 2,300.00p 1,892.84p 2,100.00p 85085
19/06/2014 1,942.00p 2,070.00p 1,894.00p 1,912.00p 24352
18/06/2014 1,948.00p 1,949.66p 1,844.00p 1,912.00p 26657
17/06/2014 1,944.00p 1,990.00p 1,888.00p 1,904.00p 19291
16/06/2014 1,860.00p 1,990.00p 1,806.00p 1,990.00p 24696
13/06/2014 1,840.00p 1,860.00p 1,780.76p 1,806.00p 13230
12/06/2014 1,810.00p 1,906.00p 1,770.00p 1,840.00p 12928
11/06/2014 1,820.00p 1,900.00p 1,800.00p 1,840.00p 44852
10/06/2014 1,850.00p 1,894.80p 1,769.50p 1,810.00p 30317
09/06/2014 2,000.00p 2,000.00p 1,850.00p 1,852.00p 13780
06/06/2014 1,998.00p 1,998.00p 1,932.00p 1,936.00p 7617
05/06/2014 1,940.00p 2,000.00p 1,928.14p 1,934.00p 17967
04/06/2014 1,980.00p 1,980.00p 1,930.00p 1,960.00p 80741
03/06/2014 1,990.00p 2,020.00p 1,950.00p 1,950.00p 24773
02/06/2014 2,050.00p 2,100.00p 1,980.00p 2,000.00p 17466
30/05/2014 2,150.00p 2,150.00p 2,000.00p 2,050.00p 12061
29/05/2014 2,150.00p 2,150.00p 2,050.00p 2,050.00p 6009
28/05/2014 2,250.00p 2,300.00p 2,050.00p 2,050.00p 25392
27/05/2014 2,250.00p 2,285.00p 2,150.00p 2,200.00p 9453
23/05/2014 2,200.00p 2,310.00p 2,185.00p 2,300.00p 12864
22/05/2014 2,050.00p 2,256.00p 2,000.00p 2,150.00p 42660
21/05/2014 2,050.00p 2,100.00p 1,960.00p 2,000.00p 26381
20/05/2014 2,250.00p 2,300.00p 2,000.00p 2,000.00p 51433
19/05/2014 2,300.00p 2,350.00p 2,250.00p 2,300.00p 15092
16/05/2014 2,500.00p 2,500.00p 2,266.40p 2,300.00p 40049
15/05/2014 2,600.00p 2,600.00p 2,400.00p 2,400.00p 25652
14/05/2014 2,650.00p 2,650.00p 2,522.00p 2,550.00p 19805
13/05/2014 2,600.00p 2,650.00p 2,500.00p 2,600.00p 20158
12/05/2014 2,600.00p 2,650.00p 2,500.00p 2,500.00p 7453
09/05/2014 2,650.00p 2,650.00p 2,600.00p 2,600.00p 3718
08/05/2014 2,700.00p 2,718.50p 2,600.00p 2,650.00p 18917
07/05/2014 2,650.00p 2,675.00p 2,600.00p 2,650.00p 15481
06/05/2014 2,600.00p 2,700.00p 2,600.00p 2,650.00p 9290
02/05/2014 2,600.00p 2,850.00p 2,562.50p 2,650.00p 31924
01/05/2014 2,500.00p 2,600.00p 2,470.88p 2,550.00p 42107
30/04/2014 2,550.00p 2,600.00p 2,410.00p 2,500.00p 35172
29/04/2014 2,650.00p 2,650.00p 2,550.00p 2,550.00p 16392
28/04/2014 2,750.00p 2,750.00p 2,585.00p 2,600.00p 11042
25/04/2014 2,700.00p 2,760.00p 2,600.00p 2,600.00p 10418
24/04/2014 2,650.00p 2,750.00p 2,450.00p 2,700.00p 89957
23/04/2014 2,550.00p 2,558.00p 2,450.00p 2,450.00p 23377
22/04/2014 2,600.00p 2,625.00p 2,500.00p 2,550.00p 17138
17/04/2014 2,600.00p 2,700.00p 2,550.00p 2,600.00p 51512
16/04/2014 2,800.00p 2,800.00p 2,600.00p 2,650.00p 33920
15/04/2014 2,850.00p 2,876.00p 2,750.00p 2,800.00p 9878
14/04/2014 2,800.00p 2,912.00p 2,800.00p 2,850.00p 7805
11/04/2014 2,800.00p 2,950.00p 2,750.00p 2,900.00p 23024
10/04/2014 2,850.00p 2,863.00p 2,800.00p 2,800.00p 10656
09/04/2014 2,900.00p 2,900.00p 2,750.00p 2,850.00p 52224
08/04/2014 2,900.00p 2,911.00p 2,800.00p 2,800.00p 26933
07/04/2014 2,950.00p 2,980.00p 2,871.00p 2,900.00p 6960
04/04/2014 2,950.00p 3,000.00p 2,860.00p 2,950.00p 26261
03/04/2014 2,850.00p 2,950.00p 2,800.00p 2,950.00p 15724
02/04/2014 2,900.00p 2,932.00p 2,833.62p 2,850.00p 9767
01/04/2014 2,850.00p 2,900.00p 2,782.50p 2,900.00p 12503
31/03/2014 2,900.00p 2,950.00p 2,700.00p 2,800.00p 17699
28/03/2014 2,950.00p 2,950.00p 2,750.00p 2,800.00p 31540
27/03/2014 2,900.00p 3,000.00p 2,832.18p 2,900.00p 64819
26/03/2014 2,800.00p 2,914.00p 2,750.00p 2,900.00p 52414
25/03/2014 2,800.00p 2,900.00p 2,720.00p 2,800.00p 31355
24/03/2014 2,900.00p 3,015.00p 2,700.00p 2,700.00p 42702
21/03/2014 2,876.00p 3,030.00p 2,814.00p 2,814.00p 222187
20/03/2014 2,830.00p 3,024.00p 2,830.00p 2,938.00p 22515
19/03/2014 2,886.00p 3,031.73p 2,832.00p 2,848.00p 22703
18/03/2014 3,000.00p 3,010.00p 2,820.00p 2,910.00p 38764
17/03/2014 2,720.00p 3,038.00p 2,690.00p 3,000.00p 49367
14/03/2014 2,610.00p 2,754.00p 2,506.00p 2,720.00p 53598
13/03/2014 2,726.00p 2,850.00p 2,600.00p 2,630.00p 41043
12/03/2014 3,000.00p 3,044.00p 2,604.00p 2,710.00p 93037
11/03/2014 3,052.00p 3,060.00p 2,880.00p 2,900.00p 70977
10/03/2014 3,106.00p 3,216.00p 2,960.00p 3,054.00p 25443
07/03/2014 3,100.00p 3,249.40p 3,100.00p 3,200.00p 19046
06/03/2014 3,194.00p 3,250.00p 3,104.00p 3,120.00p 32776
05/03/2014 3,100.00p 3,172.00p 3,095.00p 3,100.00p 16355
04/03/2014 2,990.00p 3,150.00p 2,990.00p 3,150.00p 24337
03/03/2014 3,200.00p 3,252.00p 2,962.00p 2,990.00p 28236
28/02/2014 3,260.00p 3,270.00p 3,200.00p 3,200.00p 18579
27/02/2014 3,220.00p 3,291.44p 3,200.00p 3,206.00p 15692
26/02/2014 3,276.00p 3,350.00p 3,270.00p 3,270.00p 19565
25/02/2014 3,226.00p 3,330.00p 3,226.00p 3,284.00p 27420
24/02/2014 3,294.00p 3,300.00p 3,222.00p 3,286.00p 9427
21/02/2014 3,226.00p 3,340.00p 3,226.00p 3,300.00p 45795
20/02/2014 3,300.00p 3,375.40p 3,250.00p 3,320.00p 28538
19/02/2014 3,360.00p 3,382.00p 3,270.00p 3,320.00p 22065
18/02/2014 3,300.00p 3,454.00p 3,252.00p 3,340.00p 14952
17/02/2014 3,306.00p 3,457.12p 3,306.00p 3,340.00p 30148
14/02/2014 3,400.00p 3,410.00p 3,190.00p 3,380.00p 99375
13/02/2014 3,200.00p 3,248.00p 3,102.00p 3,190.00p 17339
12/02/2014 3,080.00p 3,234.00p 3,036.00p 3,180.00p 23862
11/02/2014 3,000.00p 3,157.04p 3,000.00p 3,080.00p 23371
10/02/2014 3,000.00p 3,198.00p 3,000.00p 3,090.00p 20125
07/02/2014 2,930.00p 3,122.00p 2,881.44p 3,122.00p 90590
06/02/2014 3,242.00p 3,242.00p 2,794.00p 2,910.00p 58375
05/02/2014 3,220.00p 3,469.12p 3,170.00p 3,170.00p 15712
04/02/2014 3,400.00p 3,404.00p 3,224.00p 3,236.00p 12897
03/02/2014 3,460.00p 3,718.00p 3,292.00p 3,340.00p 42658
31/01/2014 3,650.00p 3,662.00p 3,488.00p 3,500.00p 42364
30/01/2014 3,750.00p 3,750.00p 3,590.00p 3,602.00p 8724
29/01/2014 3,780.00p 3,780.00p 3,640.00p 3,640.00p 61178
28/01/2014 3,608.00p 3,844.00p 3,608.00p 3,670.00p 19004
27/01/2014 3,620.00p 3,812.00p 3,620.00p 3,690.00p 21148
24/01/2014 3,750.00p 3,838.00p 3,702.00p 3,790.00p 20261
23/01/2014 3,530.00p 3,860.00p 3,530.00p 3,814.00p 95852
22/01/2014 3,610.00p 3,835.60p 3,600.00p 3,622.00p 9198
21/01/2014 3,880.00p 3,880.00p 3,618.00p 3,642.00p 164813
20/01/2014 3,738.00p 3,806.00p 3,637.20p 3,780.00p 11275
17/01/2014 3,880.00p 3,880.00p 3,650.00p 3,674.00p 13937
16/01/2014 3,720.00p 3,878.00p 3,718.00p 3,732.00p 10327
15/01/2014 3,850.00p 3,886.40p 3,662.00p 3,800.00p 16068
14/01/2014 3,750.00p 3,830.00p 3,681.40p 3,830.00p 20827
13/01/2014 3,678.00p 3,830.00p 3,678.00p 3,730.00p 10832
10/01/2014 3,680.00p 3,800.00p 3,670.00p 3,770.00p 20791
09/01/2014 3,706.00p 3,976.00p 3,670.00p 3,670.00p 11546
08/01/2014 3,820.00p 3,916.00p 3,700.00p 3,762.00p 14596
07/01/2014 3,990.00p 4,000.00p 3,770.00p 3,832.00p 14965
06/01/2014 4,198.00p 4,198.00p 3,898.00p 3,950.00p 10717
03/01/2014 4,050.00p 4,232.00p 3,990.00p 4,000.00p 24939
02/01/2014 4,192.00p 4,333.50p 4,016.74p 4,232.00p 20077
31/12/2013 3,960.00p 4,190.00p 3,960.00p 4,160.00p 4434
30/12/2013 3,780.00p 4,200.00p 3,780.00p 4,136.00p 18273
27/12/2013 4,100.00p 4,100.00p 3,848.69p 3,894.00p 4652
24/12/2013 3,998.00p 3,998.00p 3,730.00p 3,900.00p 3421
23/12/2013 3,808.00p 3,930.40p 3,668.00p 3,858.00p 10880
20/12/2013 3,800.00p 4,057.20p 3,800.00p 3,900.00p 42290
19/12/2013 3,998.00p 3,998.00p 3,780.00p 3,840.00p 18612
18/12/2013 3,700.00p 4,000.00p 3,700.00p 3,810.00p 7697
17/12/2013 3,728.00p 4,050.00p 3,728.00p 3,864.00p 12585
16/12/2013 3,950.00p 4,076.00p 3,802.00p 4,000.00p 8931
13/12/2013 4,002.00p 4,002.00p 3,800.00p 3,826.00p 4175
12/12/2013 3,920.00p 4,010.00p 3,740.00p 3,934.00p 44188
11/12/2013 3,800.00p 3,999.84p 3,774.40p 3,800.00p 5947
10/12/2013 4,000.00p 4,000.00p 3,794.00p 3,956.00p 3301
09/12/2013 4,008.00p 4,008.00p 3,768.00p 3,794.00p 28441
06/12/2013 3,958.00p 3,958.00p 3,766.00p 3,824.00p 9656
05/12/2013 3,820.00p 3,941.30p 3,782.00p 3,800.00p 10183
04/12/2013 3,900.00p 4,022.90p 3,852.00p 3,864.00p 18700
03/12/2013 3,906.00p 4,100.00p 3,906.00p 3,984.00p 8731
02/12/2013 3,898.00p 4,078.20p 3,898.00p 3,938.00p 9194
29/11/2013 4,020.00p 4,100.00p 3,958.00p 4,044.00p 66829
28/11/2013 3,852.00p 4,091.70p 3,826.00p 3,972.00p 35504
27/11/2013 3,682.00p 3,952.00p 3,682.00p 3,826.00p 24836
26/11/2013 3,646.00p 3,756.00p 3,604.72p 3,698.00p 20237
25/11/2013 3,706.00p 3,798.00p 3,652.00p 3,690.00p 24273
22/11/2013 3,992.00p 3,992.00p 3,710.00p 3,770.00p 20670
21/11/2013 4,102.00p 4,102.00p 3,824.00p 3,914.00p 49541
20/11/2013 4,108.00p 4,209.50p 4,000.00p 4,000.00p 20881
19/11/2013 4,300.00p 4,400.00p 4,140.00p 4,210.00p 53074
18/11/2013 4,200.00p 4,240.00p 4,022.00p 4,200.00p 19258
15/11/2013 4,200.00p 4,316.00p 4,117.60p 4,200.00p 10424
14/11/2013 4,270.00p 4,352.00p 4,090.00p 4,200.00p 41604
13/11/2013 4,102.00p 4,306.00p 4,062.00p 4,090.00p 41105
12/11/2013 4,204.00p 4,336.00p 4,108.00p 4,128.00p 11426
11/11/2013 4,512.00p 4,512.00p 4,204.00p 4,222.00p 5899
08/11/2013 4,230.00p 4,430.00p 4,214.00p 4,288.00p 32202
07/11/2013 4,280.00p 4,440.00p 4,250.00p 4,320.00p 6257
06/11/2013 4,534.00p 4,534.00p 4,252.00p 4,300.00p 22611
05/11/2013 4,364.00p 4,500.04p 4,302.00p 4,340.00p 25782
04/11/2013 4,200.00p 4,434.00p 4,160.00p 4,372.00p 31470
01/11/2013 3,966.00p 4,200.00p 3,966.00p 4,160.00p 40008
31/10/2013 4,108.00p 4,170.00p 3,978.00p 4,070.00p 60151
30/10/2013 4,182.00p 4,336.20p 3,960.20p 4,162.00p 100254
29/10/2013 4,400.00p 4,526.00p 4,176.00p 4,220.00p 58664
28/10/2013 4,480.00p 4,480.00p 4,285.90p 4,400.00p 23081
25/10/2013 4,452.00p 4,540.80p 4,382.20p 4,400.00p 11918
24/10/2013 4,350.00p 4,568.46p 4,350.00p 4,470.00p 31576

*Close Price adjusted for both dividends and splits