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
23/10/2013 4,392.00p 4,560.00p 4,315.52p 4,478.00p 48526
22/10/2013 4,668.00p 4,670.00p 4,140.00p 4,354.00p 94638
21/10/2013 4,600.00p 4,680.00p 4,450.00p 4,450.00p 36513
18/10/2013 4,748.00p 4,791.80p 4,582.00p 4,600.00p 53446
17/10/2013 4,650.00p 4,712.00p 4,600.00p 4,620.00p 48303
16/10/2013 4,760.00p 4,912.00p 4,377.60p 4,600.00p 81512
15/10/2013 5,008.00p 5,226.00p 4,748.00p 4,930.00p 52085
14/10/2013 5,160.00p 5,212.00p 5,020.00p 5,050.00p 77285
11/10/2013 5,300.00p 5,818.00p 5,080.00p 5,140.00p 206068
10/10/2013 5,740.00p 5,858.70p 5,740.00p 5,818.00p 3694
09/10/2013 5,758.00p 5,812.00p 5,712.00p 5,730.00p 5899
08/10/2013 5,840.00p 5,840.00p 5,632.30p 5,790.00p 11027
07/10/2013 5,790.00p 5,846.00p 5,722.00p 5,800.00p 8761
04/10/2013 5,600.00p 5,848.00p 5,600.00p 5,800.00p 19199
03/10/2013 5,706.00p 5,725.30p 5,440.00p 5,658.00p 8321
02/10/2013 5,712.00p 5,740.00p 5,582.20p 5,700.00p 6425
01/10/2013 5,628.00p 5,676.00p 5,596.00p 5,600.00p 10743
30/09/2013 5,690.00p 5,783.80p 5,444.90p 5,700.00p 13805
27/09/2013 5,616.00p 5,634.00p 5,578.00p 5,600.00p 12644
26/09/2013 5,422.00p 5,620.00p 5,304.00p 5,600.00p 12150
25/09/2013 5,536.00p 5,608.00p 5,515.40p 5,590.00p 8238
24/09/2013 5,426.00p 5,626.00p 5,275.60p 5,540.00p 10780
23/09/2013 5,574.00p 5,574.00p 5,398.00p 5,406.00p 10282
20/09/2013 5,398.00p 5,500.00p 5,246.60p 5,500.00p 23634
19/09/2013 5,208.00p 5,570.00p 5,208.00p 5,380.00p 17585
18/09/2013 5,550.00p 5,550.00p 5,280.00p 5,400.00p 13356
17/09/2013 5,444.00p 5,548.00p 5,310.00p 5,380.00p 12168
16/09/2013 5,500.00p 5,694.00p 5,472.00p 5,522.00p 6140
13/09/2013 5,600.00p 5,696.00p 5,418.00p 5,500.00p 7402
12/09/2013 5,562.00p 5,818.00p 5,562.00p 5,644.00p 6039
11/09/2013 5,530.00p 5,869.16p 5,530.00p 5,642.00p 13575
10/09/2013 5,680.00p 5,822.00p 5,672.00p 5,792.00p 9344
09/09/2013 5,700.00p 5,896.00p 5,672.00p 5,672.00p 17454
06/09/2013 5,760.00p 5,822.00p 5,672.00p 5,820.00p 12336
05/09/2013 5,848.00p 5,848.00p 5,636.00p 5,826.00p 25443
04/09/2013 5,746.00p 5,762.80p 5,440.00p 5,738.00p 21745
03/09/2013 5,300.00p 5,476.00p 5,280.00p 5,440.00p 14608
02/09/2013 5,260.00p 5,385.00p 5,220.00p 5,282.00p 14550
30/08/2013 5,260.00p 5,490.00p 5,260.00p 5,280.00p 19656
29/08/2013 5,400.00p 5,529.80p 5,324.00p 5,398.00p 20639
28/08/2013 5,740.00p 5,910.00p 5,320.00p 5,400.00p 45509
27/08/2013 5,814.00p 5,934.00p 5,814.00p 5,910.00p 5885
23/08/2013 5,900.00p 6,038.00p 5,843.50p 5,920.00p 13449
22/08/2013 5,932.00p 6,010.00p 5,892.00p 5,940.00p 12442
21/08/2013 5,952.00p 5,970.00p 5,880.00p 5,920.00p 31019
20/08/2013 5,882.00p 6,225.50p 5,838.00p 5,940.00p 6024
19/08/2013 6,268.00p 6,301.50p 6,098.00p 6,156.00p 4015
16/08/2013 5,906.00p 6,322.60p 5,906.00p 6,190.00p 15745
15/08/2013 6,050.00p 6,262.50p 6,030.00p 6,120.00p 12257
14/08/2013 6,010.00p 6,361.80p 6,002.20p 6,160.00p 12996
13/08/2013 5,930.00p 6,332.00p 5,930.00p 6,306.00p 13693
12/08/2013 6,378.00p 6,378.00p 5,964.00p 6,018.00p 15719
09/08/2013 6,114.00p 6,380.00p 5,770.00p 6,058.00p 22868
08/08/2013 5,758.00p 6,100.00p 5,758.00p 6,050.00p 26534
07/08/2013 5,522.00p 5,854.00p 5,516.00p 5,668.00p 7977
06/08/2013 5,824.00p 5,884.00p 5,566.00p 5,660.00p 22463
05/08/2013 5,734.00p 5,940.00p 5,646.30p 5,884.00p 6477
02/08/2013 5,610.00p 5,940.00p 5,610.00p 5,910.00p 24885
01/08/2013 5,320.00p 6,019.80p 5,320.00p 5,880.00p 65728
31/07/2013 5,270.00p 5,540.00p 5,200.00p 5,280.00p 8421
30/07/2013 5,342.00p 5,440.00p 5,240.00p 5,300.00p 7228
29/07/2013 5,262.00p 5,386.88p 5,239.72p 5,382.00p 4541
26/07/2013 5,308.00p 5,398.00p 5,256.00p 5,302.00p 6314
25/07/2013 5,602.00p 5,626.48p 5,252.00p 5,296.00p 10489
24/07/2013 5,458.00p 5,550.00p 5,330.20p 5,378.00p 11923
23/07/2013 5,308.00p 5,626.00p 5,308.00p 5,418.00p 23994
22/07/2013 5,132.00p 5,576.00p 5,018.00p 5,500.00p 22404
19/07/2013 4,980.00p 5,074.00p 4,941.60p 5,048.00p 12208
18/07/2013 5,086.00p 5,134.00p 4,978.00p 5,020.00p 20291
17/07/2013 4,832.00p 5,050.00p 4,832.00p 5,020.00p 28300
16/07/2013 4,842.00p 4,900.50p 4,742.70p 4,870.00p 26610
15/07/2013 4,746.00p 4,927.00p 4,720.00p 4,760.00p 18402
12/07/2013 4,852.00p 4,852.00p 4,693.90p 4,760.00p 17822
11/07/2013 4,938.00p 4,938.00p 4,710.00p 4,740.00p 12989
10/07/2013 4,802.00p 4,879.20p 4,666.00p 4,690.00p 16819
09/07/2013 4,930.00p 4,998.00p 4,730.00p 4,772.00p 27505
08/07/2013 4,812.00p 4,962.00p 4,739.56p 4,780.00p 25597
05/07/2013 5,194.00p 5,194.00p 4,830.00p 4,830.00p 15660
04/07/2013 4,910.00p 5,020.00p 4,910.00p 4,962.00p 21080
03/07/2013 5,000.00p 5,000.00p 4,934.00p 4,940.00p 11097
02/07/2013 5,000.00p 5,002.00p 4,888.00p 4,980.00p 20334
01/07/2013 4,920.00p 5,023.20p 4,882.00p 4,972.00p 9839
28/06/2013 4,962.00p 5,026.00p 4,870.00p 4,920.00p 13891
27/06/2013 4,932.00p 5,040.00p 4,920.00p 4,938.00p 21366
26/06/2013 5,300.00p 5,378.20p 4,870.00p 5,000.00p 11022
25/06/2013 4,924.00p 5,272.00p 4,924.00p 5,026.00p 12642
24/06/2013 4,990.00p 5,232.00p 4,860.00p 4,994.00p 18020
21/06/2013 5,716.00p 5,740.00p 4,860.00p 4,860.00p 60685
20/06/2013 5,550.00p 5,754.00p 5,424.00p 5,468.00p 16607
19/06/2013 5,760.00p 5,842.00p 5,720.00p 5,754.00p 12091
18/06/2013 6,024.00p 6,024.00p 5,708.00p 5,782.00p 12331
17/06/2013 5,926.00p 5,990.00p 5,728.00p 5,750.00p 18907
14/06/2013 6,062.00p 6,062.00p 5,850.00p 5,986.00p 10468
13/06/2013 5,900.00p 5,900.00p 5,714.00p 5,850.00p 7493
12/06/2013 6,032.00p 6,032.00p 5,696.00p 5,796.00p 12171
11/06/2013 6,200.00p 6,210.00p 5,780.00p 5,850.00p 10291
10/06/2013 6,356.00p 6,356.00p 6,052.00p 6,100.00p 8959
07/06/2013 6,190.00p 6,202.00p 6,000.00p 6,150.00p 7158
06/06/2013 6,350.00p 6,350.00p 6,002.00p 6,074.00p 14778
05/06/2013 6,300.00p 6,312.00p 6,024.00p 6,118.00p 7089
04/06/2013 6,290.00p 6,290.00p 6,002.00p 6,142.00p 7616
03/06/2013 6,150.00p 6,290.00p 6,002.00p 6,120.00p 6780
31/05/2013 6,348.00p 6,348.00p 6,032.00p 6,136.00p 12211
30/05/2013 6,276.00p 6,280.00p 6,066.00p 6,100.00p 20647
29/05/2013 6,428.00p 6,498.00p 6,110.00p 6,174.00p 18732
28/05/2013 6,280.00p 6,406.00p 6,160.00p 6,286.00p 12745
24/05/2013 6,560.00p 6,560.00p 6,282.42p 6,332.00p 7544
23/05/2013 6,400.00p 6,400.00p 6,200.00p 6,318.00p 12691
22/05/2013 6,400.00p 6,574.68p 6,302.00p 6,564.00p 21122
21/05/2013 5,946.00p 6,342.00p 5,827.72p 6,300.00p 29030
20/05/2013 6,014.00p 6,016.00p 5,734.00p 5,974.00p 8506
17/05/2013 5,990.00p 6,022.00p 5,825.00p 5,906.00p 18538
16/05/2013 5,800.00p 5,870.00p 5,602.00p 5,842.00p 23614
15/05/2013 5,992.00p 5,992.00p 5,634.80p 5,800.00p 13047
14/05/2013 5,964.00p 5,972.00p 5,761.60p 5,904.00p 13265
13/05/2013 5,672.00p 5,886.00p 5,573.40p 5,808.00p 12692
10/05/2013 5,972.00p 5,972.60p 5,574.20p 5,846.00p 14215
09/05/2013 5,842.00p 5,974.00p 5,728.00p 5,950.00p 6235
08/05/2013 5,900.00p 5,926.00p 5,476.10p 5,802.00p 10817
07/05/2013 5,624.00p 5,878.00p 5,386.00p 5,860.00p 33285
03/05/2013 5,358.00p 5,568.00p 5,283.52p 5,568.00p 16717
02/05/2013 5,560.00p 5,560.00p 5,130.00p 5,226.00p 11381
01/05/2013 5,108.00p 5,470.00p 5,108.00p 5,300.00p 7085
30/04/2013 5,308.00p 5,510.60p 5,256.00p 5,294.00p 13359
29/04/2013 5,562.00p 5,562.00p 5,250.00p 5,360.00p 18973
26/04/2013 5,442.00p 5,683.10p 5,262.00p 5,300.00p 27831
25/04/2013 5,580.00p 5,678.00p 5,184.80p 5,620.00p 23557
24/04/2013 5,400.00p 5,528.00p 5,264.00p 5,430.00p 26099
23/04/2013 5,390.00p 5,400.00p 5,178.00p 5,310.00p 22958
22/04/2013 5,586.00p 5,586.00p 5,288.00p 5,346.00p 11051
19/04/2013 5,440.00p 5,440.00p 5,180.00p 5,350.00p 13408
18/04/2013 5,332.00p 5,498.00p 5,100.00p 5,230.00p 31015
17/04/2013 5,600.00p 5,702.60p 5,350.00p 5,350.00p 15380
16/04/2013 5,600.00p 5,850.00p 5,544.00p 5,544.00p 11961
15/04/2013 5,870.00p 5,952.60p 5,530.00p 5,684.00p 18765
12/04/2013 6,120.00p 6,208.50p 5,724.00p 5,868.00p 26166
11/04/2013 5,800.00p 6,128.00p 5,800.00p 6,080.00p 22100
10/04/2013 5,900.00p 6,118.00p 5,800.00p 6,042.00p 20972
09/04/2013 5,670.00p 6,022.00p 5,630.00p 6,000.00p 36612
08/04/2013 5,400.00p 5,669.02p 5,400.00p 5,640.00p 19266
05/04/2013 5,500.00p 5,506.00p 5,311.97p 5,460.00p 29079
04/04/2013 5,450.00p 5,650.00p 5,132.40p 5,340.00p 48716
03/04/2013 5,898.00p 5,932.00p 5,426.00p 5,426.00p 30558
02/04/2013 5,800.00p 6,092.00p 5,650.00p 5,800.00p 26422
28/03/2013 6,000.00p 6,120.00p 5,674.20p 5,800.00p 29671
27/03/2013 6,300.00p 6,424.80p 5,996.00p 6,020.00p 21175
26/03/2013 6,196.00p 6,356.00p 6,020.00p 6,250.00p 28152
25/03/2013 6,322.00p 6,322.00p 6,018.00p 6,018.00p 16090
22/03/2013 6,100.00p 6,190.40p 6,000.00p 6,050.00p 17430
21/03/2013 6,048.00p 6,300.00p 5,990.00p 6,078.00p 22899
20/03/2013 6,256.00p 6,328.00p 5,992.00p 6,078.00p 43293
19/03/2013 6,450.00p 6,450.00p 6,180.00p 6,200.00p 18357
18/03/2013 6,400.00p 6,548.00p 6,322.00p 6,380.00p 27038
15/03/2013 6,452.00p 6,588.00p 6,336.00p 6,336.00p 40052
14/03/2013 6,796.00p 6,810.48p 6,380.00p 6,450.00p 23037
13/03/2013 6,810.00p 6,860.60p 6,592.00p 6,642.00p 10196
12/03/2013 6,050.00p 6,918.60p 6,020.00p 6,854.00p 66751
11/03/2013 6,460.00p 6,628.00p 6,146.00p 6,260.00p 27586
08/03/2013 6,798.00p 6,804.74p 6,480.00p 6,486.00p 20831
07/03/2013 6,890.00p 6,974.80p 6,630.00p 6,724.00p 39566
06/03/2013 6,860.00p 7,042.00p 6,822.00p 6,890.00p 12350
05/03/2013 6,964.00p 6,964.00p 6,729.38p 6,842.00p 11634
04/03/2013 6,998.00p 6,998.00p 6,764.00p 6,894.00p 20070
01/03/2013 6,900.00p 7,153.60p 6,782.00p 6,802.00p 13941
28/02/2013 7,220.00p 7,263.98p 6,906.00p 7,000.00p 9469
27/02/2013 7,090.00p 7,170.00p 6,939.40p 7,088.00p 9630
26/02/2013 7,156.00p 7,340.00p 6,900.00p 7,000.00p 14108
25/02/2013 7,216.00p 7,350.00p 7,182.00p 7,340.00p 11070
22/02/2013 7,206.00p 7,352.60p 7,122.00p 7,180.00p 12189
21/02/2013 7,156.00p 7,350.00p 7,064.32p 7,140.00p 13938
20/02/2013 7,600.00p 7,600.00p 7,200.00p 7,240.00p 11493
19/02/2013 7,342.00p 7,452.00p 7,260.60p 7,356.00p 17619
18/02/2013 7,398.00p 7,528.00p 7,216.00p 7,298.00p 4876
15/02/2013 7,244.00p 7,570.00p 7,200.00p 7,310.00p 7678
14/02/2013 7,540.00p 7,550.80p 7,190.00p 7,200.00p 20211
13/02/2013 7,400.00p 7,552.20p 7,300.00p 7,460.00p 8639
12/02/2013 7,380.00p 7,400.00p 7,180.00p 7,300.00p 9720
11/02/2013 7,576.00p 7,598.00p 7,252.00p 7,350.00p 18540
08/02/2013 7,500.00p 7,500.00p 7,298.00p 7,450.00p 28137
07/02/2013 7,500.00p 7,500.00p 7,324.00p 7,424.00p 17808
06/02/2013 7,254.00p 7,484.00p 7,091.80p 7,400.00p 22479
05/02/2013 7,200.00p 7,470.60p 7,009.95p 7,330.00p 21663
04/02/2013 7,248.00p 7,320.00p 6,954.94p 7,188.00p 27123
01/02/2013 6,704.00p 7,255.00p 6,602.00p 7,126.00p 45979
31/01/2013 6,600.00p 6,838.00p 6,557.60p 6,644.00p 41483
30/01/2013 6,688.00p 6,990.00p 6,560.00p 6,612.00p 25952
29/01/2013 6,852.00p 6,892.00p 6,724.08p 6,738.00p 34950
28/01/2013 6,878.00p 6,978.00p 6,732.40p 6,890.00p 8256
25/01/2013 6,736.00p 7,019.20p 6,736.00p 6,842.00p 34526
24/01/2013 6,850.00p 7,020.00p 6,743.96p 6,784.00p 9663
23/01/2013 6,800.00p 7,036.00p 6,800.00p 6,870.00p 21879
22/01/2013 6,948.00p 7,029.72p 6,758.00p 6,800.00p 11105
21/01/2013 6,906.00p 7,106.18p 6,722.40p 7,002.00p 12921
18/01/2013 7,204.00p 7,298.60p 6,782.98p 6,840.00p 33612
17/01/2013 7,182.00p 7,328.00p 7,060.00p 7,200.00p 24651
16/01/2013 7,020.00p 7,176.60p 6,950.00p 7,172.00p 13286
15/01/2013 6,888.00p 7,193.60p 6,888.00p 7,018.00p 28569
14/01/2013 6,954.00p 7,010.00p 6,842.60p 6,868.00p 11718
11/01/2013 7,000.00p 7,050.00p 6,861.60p 6,990.00p 17837
10/01/2013 6,826.00p 6,998.60p 6,640.00p 6,980.00p 58211

*Close Price adjusted for both dividends and splits