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
09/01/2015 602.00p 670.00p 532.00p 572.00p 84422
08/01/2015 560.00p 600.00p 516.00p 570.00p 268221
07/01/2015 600.00p 609.00p 436.00p 482.00p 355896
06/01/2015 618.00p 640.00p 590.00p 592.00p 67720
05/01/2015 630.00p 662.40p 570.00p 570.00p 15977
02/01/2015 650.00p 696.00p 630.00p 634.00p 31113
31/12/2014 662.00p 727.50p 624.00p 648.00p 20872
30/12/2014 650.00p 683.80p 622.00p 622.00p 16642
29/12/2014 680.00p 767.60p 630.00p 640.00p 21726
24/12/2014 640.00p 660.00p 633.76p 652.00p 3080
23/12/2014 658.00p 669.20p 632.00p 632.00p 15219
22/12/2014 700.00p 748.40p 620.00p 620.00p 33570
19/12/2014 680.00p 740.00p 654.50p 660.00p 194699
18/12/2014 698.00p 698.00p 628.00p 654.00p 66422
17/12/2014 798.00p 798.00p 650.00p 650.00p 149500
16/12/2014 680.00p 800.00p 614.00p 672.00p 44605
15/12/2014 600.00p 680.00p 568.94p 680.00p 51659
12/12/2014 722.00p 738.00p 557.00p 590.00p 69746
11/12/2014 754.00p 778.00p 736.02p 740.00p 49465
10/12/2014 800.00p 820.00p 756.00p 760.00p 177699
09/12/2014 880.00p 880.00p 700.00p 780.00p 71129
08/12/2014 898.00p 900.00p 886.00p 890.00p 41569
05/12/2014 900.00p 904.00p 876.00p 900.00p 49577
04/12/2014 996.00p 1,032.00p 878.00p 900.00p 51863
03/12/2014 1,024.00p 1,038.00p 950.00p 998.00p 40336
02/12/2014 1,140.00p 1,140.00p 1,030.00p 1,040.00p 15999
01/12/2014 1,172.00p 1,220.00p 1,039.50p 1,042.00p 27220
28/11/2014 1,202.00p 1,258.40p 1,142.00p 1,170.00p 31984
27/11/2014 1,298.00p 1,298.00p 1,194.00p 1,220.00p 11216
26/11/2014 1,348.00p 1,348.00p 1,120.42p 1,200.00p 32296
25/11/2014 1,376.00p 1,376.00p 1,206.00p 1,210.00p 10817
24/11/2014 1,396.00p 1,396.00p 1,254.00p 1,254.00p 11744
21/11/2014 1,340.00p 1,390.00p 1,340.00p 1,340.00p 130340
20/11/2014 1,330.00p 1,390.00p 1,330.00p 1,340.00p 11708
19/11/2014 1,340.00p 1,358.00p 1,300.00p 1,340.00p 21188
18/11/2014 1,356.00p 1,356.00p 1,280.00p 1,304.00p 64429
17/11/2014 1,316.00p 1,322.00p 1,252.00p 1,300.00p 27077
14/11/2014 1,258.00p 1,378.00p 1,208.42p 1,252.00p 129813
13/11/2014 1,286.00p 1,310.00p 1,210.00p 1,226.00p 18825
12/11/2014 1,380.00p 1,390.00p 1,300.00p 1,300.00p 20373
11/11/2014 1,322.00p 1,400.00p 1,322.00p 1,330.00p 23113
10/11/2014 1,480.00p 1,480.00p 1,332.00p 1,360.00p 24163
07/11/2014 1,350.00p 1,390.00p 1,324.00p 1,324.00p 8930
06/11/2014 1,448.00p 1,448.00p 1,308.00p 1,360.00p 23130
05/11/2014 1,396.00p 1,400.00p 1,332.00p 1,332.00p 12662
04/11/2014 1,400.00p 1,430.00p 1,372.00p 1,372.00p 21824
03/11/2014 1,400.00p 1,406.00p 1,380.00p 1,380.00p 19014
31/10/2014 1,474.00p 1,474.00p 1,374.00p 1,374.00p 18297
30/10/2014 1,438.00p 1,438.00p 1,344.00p 1,366.00p 14502
29/10/2014 1,400.00p 1,430.00p 1,372.00p 1,400.00p 11248
28/10/2014 1,430.00p 1,438.00p 1,352.00p 1,404.00p 6553
27/10/2014 1,450.00p 1,478.00p 1,410.00p 1,440.00p 11794
24/10/2014 1,478.00p 1,478.00p 1,382.00p 1,394.00p 32707
23/10/2014 1,460.00p 1,472.00p 1,440.00p 1,444.00p 19279
22/10/2014 1,460.00p 1,554.50p 1,444.00p 1,460.00p 7774
21/10/2014 1,450.00p 1,492.00p 1,450.00p 1,478.00p 21517
20/10/2014 1,420.00p 1,496.00p 1,420.00p 1,460.00p 28597
17/10/2014 1,400.00p 1,540.00p 1,350.00p 1,410.00p 324336
16/10/2014 1,528.00p 1,630.00p 1,352.00p 1,352.00p 81341
15/10/2014 1,452.00p 1,600.00p 1,440.00p 1,480.00p 15275
14/10/2014 1,600.00p 1,614.00p 1,442.00p 1,442.00p 6554
13/10/2014 1,620.00p 1,687.00p 1,538.00p 1,556.00p 9077
10/10/2014 1,520.00p 1,650.00p 1,456.00p 1,550.00p 19219
09/10/2014 1,540.00p 1,656.00p 1,482.00p 1,500.00p 24861
08/10/2014 1,600.00p 1,718.80p 1,450.00p 1,466.00p 42456
07/10/2014 1,700.00p 1,707.50p 1,560.00p 1,600.00p 50516
06/10/2014 1,680.00p 1,800.00p 1,680.00p 1,680.00p 10274
03/10/2014 1,782.00p 1,796.00p 1,650.00p 1,700.00p 36310
02/10/2014 1,880.00p 1,908.40p 1,770.00p 1,782.00p 8055
01/10/2014 1,930.00p 1,957.00p 1,850.00p 1,860.00p 7366
30/09/2014 1,960.00p 2,050.00p 1,900.00p 1,900.00p 14472
29/09/2014 1,990.00p 2,068.00p 1,973.00p 1,990.00p 5617
26/09/2014 1,972.00p 2,000.00p 1,926.00p 1,970.00p 15653
25/09/2014 1,980.00p 2,030.00p 1,960.00p 1,970.00p 26850
24/09/2014 2,050.00p 2,150.00p 1,970.00p 1,982.00p 14275
23/09/2014 2,100.00p 2,170.00p 2,037.50p 2,050.00p 8288
22/09/2014 2,250.00p 2,350.00p 2,076.00p 2,150.00p 10119
19/09/2014 2,200.00p 2,276.00p 2,000.00p 2,050.00p 34202
18/09/2014 2,300.00p 2,330.00p 2,200.00p 2,200.00p 9545
17/09/2014 2,350.00p 2,350.00p 2,300.00p 2,300.00p 6172
16/09/2014 2,300.00p 2,350.00p 2,276.00p 2,300.00p 2907
15/09/2014 2,300.00p 2,350.00p 2,250.00p 2,300.00p 7117
12/09/2014 2,350.00p 2,385.00p 2,300.00p 2,350.00p 2038
11/09/2014 2,350.00p 2,446.00p 2,300.00p 2,300.00p 8254
10/09/2014 2,400.00p 2,476.00p 2,300.00p 2,300.00p 16755
09/09/2014 2,450.00p 2,500.00p 2,300.00p 2,350.00p 5345
08/09/2014 2,350.00p 2,410.50p 2,283.00p 2,350.00p 6113
05/09/2014 2,350.00p 2,400.00p 2,296.44p 2,400.00p 8984
04/09/2014 2,250.00p 2,350.00p 2,250.00p 2,300.00p 9601
03/09/2014 2,400.00p 2,400.00p 2,250.00p 2,250.00p 6946
02/09/2014 2,350.00p 2,350.00p 2,214.00p 2,350.00p 16040
01/09/2014 2,200.00p 2,328.50p 2,200.00p 2,250.00p 12364
29/08/2014 2,400.00p 2,400.00p 2,200.00p 2,200.00p 16922
28/08/2014 2,400.00p 2,435.00p 2,300.00p 2,300.00p 5477
27/08/2014 2,400.00p 2,470.00p 2,218.00p 2,400.00p 17963
26/08/2014 2,600.00p 2,600.00p 2,400.00p 2,500.00p 10452
22/08/2014 2,500.00p 2,500.00p 2,360.00p 2,500.00p 13423
21/08/2014 2,350.00p 2,470.00p 2,350.00p 2,400.00p 5438
20/08/2014 2,350.00p 2,450.00p 2,316.00p 2,400.00p 8251
19/08/2014 2,400.00p 2,500.00p 2,350.00p 2,400.00p 15673
18/08/2014 2,500.00p 2,600.00p 2,400.00p 2,450.00p 10811
15/08/2014 2,600.00p 2,689.50p 2,500.00p 2,600.00p 4588
14/08/2014 2,700.00p 2,800.00p 2,600.00p 2,600.00p 15161
13/08/2014 2,800.00p 2,800.00p 2,600.00p 2,600.00p 4738
12/08/2014 2,750.00p 2,800.00p 2,666.00p 2,750.00p 8922
11/08/2014 3,000.00p 3,000.00p 2,716.50p 2,750.00p 8321
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

*Close Price adjusted for both dividends and splits