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
23/03/2012 9,012.00p 9,550.00p 8,840.00p 9,430.00p 88858
22/03/2012 9,566.00p 9,590.00p 8,920.00p 8,920.00p 74890
21/03/2012 9,750.00p 9,858.00p 9,378.00p 9,500.00p 67029
20/03/2012 10,020.00p 10,050.00p 9,610.00p 9,720.00p 46787
19/03/2012 10,000.00p 10,190.00p 9,528.00p 10,000.00p 49943
16/03/2012 10,290.00p 10,430.00p 9,860.00p 10,000.00p 114578
15/03/2012 10,540.00p 10,650.00p 10,000.00p 10,300.00p 46169
14/03/2012 10,100.00p 10,640.00p 9,946.00p 10,470.00p 70763
13/03/2012 10,480.00p 10,480.00p 10,070.00p 10,100.00p 36706
12/03/2012 10,780.00p 10,780.00p 10,270.00p 10,350.00p 21758
09/03/2012 10,600.00p 10,900.00p 10,200.00p 10,780.00p 151311
08/03/2012 10,480.00p 10,600.00p 10,310.00p 10,400.00p 51147
07/03/2012 10,130.00p 10,590.00p 10,056.00p 10,320.00p 39752
06/03/2012 10,690.00p 10,830.00p 9,826.00p 10,130.00p 93881
05/03/2012 10,640.00p 11,160.00p 10,200.20p 10,970.00p 87949
02/03/2012 11,100.00p 11,550.00p 11,030.00p 11,500.00p 34692
01/03/2012 11,190.00p 11,320.00p 11,024.38p 11,140.00p 51838
29/02/2012 11,620.00p 11,804.79p 11,220.00p 11,300.00p 43392
28/02/2012 11,350.00p 11,647.00p 11,350.00p 11,530.00p 52299
27/02/2012 11,890.00p 12,410.00p 11,500.00p 11,500.00p 41549
24/02/2012 11,600.00p 12,490.00p 11,600.00p 12,030.00p 85616
23/02/2012 11,640.00p 11,852.14p 11,482.00p 11,710.00p 89132
22/02/2012 12,270.00p 12,320.00p 11,550.00p 11,630.00p 80478
21/02/2012 11,350.00p 12,390.00p 11,275.00p 12,300.00p 99677
20/02/2012 11,780.00p 11,960.00p 11,131.20p 11,280.00p 110944
17/02/2012 11,760.00p 12,510.00p 11,524.00p 11,800.00p 123758
16/02/2012 11,360.00p 11,820.00p 11,320.00p 11,700.00p 37026
15/02/2012 11,220.00p 11,580.00p 10,910.00p 11,500.00p 68306
14/02/2012 11,530.00p 11,730.00p 11,300.00p 11,320.00p 81743
13/02/2012 10,620.00p 11,780.00p 10,511.12p 11,700.00p 131570
10/02/2012 10,290.00p 10,750.00p 10,030.00p 10,620.00p 92786
09/02/2012 10,500.00p 10,577.50p 10,200.00p 10,300.00p 242884
08/02/2012 9,866.00p 10,100.00p 9,790.00p 10,050.00p 181481
07/02/2012 10,000.00p 10,020.00p 9,764.00p 9,900.00p 40109
06/02/2012 9,842.00p 10,010.00p 9,634.00p 9,990.00p 87617
03/02/2012 9,790.00p 9,944.00p 9,714.00p 9,860.00p 54996
02/02/2012 9,840.00p 10,000.00p 9,717.50p 9,900.00p 56607
01/02/2012 9,650.00p 9,840.00p 9,544.40p 9,802.00p 52912
31/01/2012 9,670.00p 9,698.00p 9,538.00p 9,550.00p 55287
30/01/2012 9,620.00p 9,620.00p 9,236.00p 9,410.00p 36323
27/01/2012 9,600.00p 9,624.00p 9,484.40p 9,550.00p 35333
26/01/2012 9,300.00p 9,675.92p 9,259.20p 9,600.00p 35791
25/01/2012 9,616.00p 9,724.40p 9,112.00p 9,250.00p 38359
24/01/2012 9,584.00p 9,856.00p 9,443.12p 9,502.00p 16299
23/01/2012 9,544.00p 9,710.00p 9,509.12p 9,616.00p 30366
20/01/2012 9,900.00p 9,900.00p 9,500.00p 9,600.00p 30929
19/01/2012 9,312.00p 10,020.00p 9,202.00p 9,912.00p 66281
18/01/2012 9,306.00p 9,460.00p 8,938.80p 9,222.00p 58561
17/01/2012 9,802.00p 9,964.80p 9,268.00p 9,392.00p 27135
16/01/2012 10,030.00p 10,100.00p 9,700.00p 9,824.00p 20450
13/01/2012 9,784.00p 10,050.00p 9,540.00p 9,840.00p 39379
12/01/2012 10,130.00p 10,130.00p 9,670.00p 9,800.00p 41607
11/01/2012 9,900.00p 10,324.00p 9,706.00p 10,050.00p 60361
10/01/2012 9,554.00p 9,966.00p 9,554.00p 9,916.00p 45429
09/01/2012 9,420.00p 9,630.00p 9,282.14p 9,604.00p 28216
06/01/2012 9,198.00p 9,628.00p 9,050.00p 9,492.00p 48665
05/01/2012 8,800.00p 9,054.00p 8,800.00p 9,016.00p 21651
04/01/2012 9,202.00p 9,234.00p 8,867.40p 8,926.00p 15510
03/01/2012 9,202.00p 9,306.00p 8,848.00p 9,088.00p 25690
30/12/2011 9,186.00p 9,238.00p 9,000.00p 9,200.00p 4857
29/12/2011 9,002.00p 9,226.00p 9,000.00p 9,100.00p 11867
28/12/2011 8,666.00p 9,263.54p 8,552.92p 9,244.00p 27451
23/12/2011 8,626.00p 9,154.00p 8,577.20p 9,020.00p 32553
22/12/2011 8,598.00p 8,598.00p 8,369.20p 8,540.00p 30691
21/12/2011 8,198.00p 8,624.00p 7,890.00p 8,488.00p 48281
20/12/2011 7,950.00p 8,050.00p 7,778.68p 7,804.00p 25619
19/12/2011 8,392.00p 8,392.00p 8,000.00p 8,046.00p 28206
16/12/2011 8,440.00p 8,566.00p 8,102.00p 8,400.00p 63243
15/12/2011 7,960.00p 8,442.00p 7,960.00p 8,442.00p 78805
14/12/2011 7,822.00p 8,148.00p 7,728.00p 8,144.00p 62733
13/12/2011 7,858.00p 8,124.00p 7,642.00p 7,900.00p 36078
12/12/2011 8,146.00p 8,170.00p 7,710.00p 7,710.00p 63243
09/12/2011 7,748.00p 8,172.00p 7,550.00p 8,050.00p 56621
08/12/2011 7,350.00p 7,942.00p 7,260.00p 7,900.00p 80061
07/12/2011 7,446.00p 7,604.00p 7,102.00p 7,142.00p 26590
06/12/2011 7,106.00p 7,434.00p 7,031.80p 7,434.00p 18490
05/12/2011 6,930.00p 7,340.00p 6,837.92p 7,264.00p 22160
02/12/2011 7,080.00p 7,200.00p 6,748.00p 6,824.00p 30463
01/12/2011 7,178.00p 7,400.00p 6,970.00p 7,040.00p 54558
30/11/2011 6,504.00p 7,142.00p 6,300.00p 7,100.00p 61629
29/11/2011 6,800.00p 6,898.00p 6,420.00p 6,682.00p 28837
28/11/2011 6,402.00p 6,938.00p 6,402.00p 6,826.00p 32255
25/11/2011 6,770.00p 6,770.00p 6,300.00p 6,386.00p 30576
24/11/2011 6,380.00p 6,730.00p 6,300.00p 6,666.00p 20378
23/11/2011 6,148.00p 6,393.16p 6,022.00p 6,256.00p 43027
22/11/2011 6,656.00p 6,760.00p 6,204.00p 6,204.00p 47937
21/11/2011 7,318.00p 7,318.00p 6,442.00p 6,442.00p 39452
18/11/2011 7,300.00p 7,398.00p 7,120.00p 7,152.00p 24323
17/11/2011 7,696.00p 7,854.00p 7,400.00p 7,400.00p 19347
16/11/2011 7,514.00p 7,834.00p 7,514.00p 7,662.00p 35494
15/11/2011 7,868.00p 7,902.00p 7,600.00p 7,620.00p 30138
14/11/2011 8,072.00p 8,324.00p 7,848.00p 7,898.00p 24873
11/11/2011 7,812.00p 8,170.00p 7,722.00p 8,098.00p 18907
10/11/2011 7,916.00p 7,986.00p 7,684.00p 7,836.00p 20734
09/11/2011 8,384.00p 8,384.00p 7,900.00p 8,044.00p 28895
08/11/2011 7,996.00p 8,384.00p 7,840.00p 8,292.00p 24918
07/11/2011 8,170.00p 8,200.00p 7,750.00p 8,022.00p 14140
04/11/2011 8,232.00p 8,356.00p 7,949.60p 8,026.00p 33113
03/11/2011 7,504.00p 8,200.00p 7,412.00p 8,120.00p 25757
02/11/2011 7,680.00p 7,900.00p 7,480.06p 7,718.00p 17827
01/11/2011 8,000.00p 8,004.00p 7,400.00p 7,628.00p 26492
31/10/2011 8,486.00p 8,542.00p 8,032.00p 8,114.00p 40316
28/10/2011 8,500.00p 8,570.00p 8,074.00p 8,474.00p 38008
27/10/2011 8,014.00p 8,632.00p 7,984.00p 8,300.00p 69616
26/10/2011 8,250.00p 8,378.00p 7,876.00p 7,960.00p 50806
25/10/2011 7,986.00p 8,350.00p 7,800.00p 8,250.00p 52217
24/10/2011 7,574.00p 7,998.00p 7,386.50p 7,998.00p 34322
21/10/2011 7,536.00p 7,680.00p 7,264.00p 7,460.00p 21421
20/10/2011 7,752.00p 7,856.00p 7,396.00p 7,432.00p 14166
19/10/2011 7,812.00p 7,900.00p 7,704.00p 7,788.00p 17819
18/10/2011 7,700.00p 7,982.00p 7,660.00p 7,832.00p 23636
17/10/2011 8,222.00p 8,300.00p 7,798.00p 7,904.00p 21346
14/10/2011 7,770.00p 8,200.00p 7,700.00p 8,110.00p 17332
13/10/2011 8,050.00p 8,202.00p 7,644.00p 7,702.00p 22722
12/10/2011 7,440.00p 8,180.00p 7,440.00p 7,950.00p 31777
11/10/2011 7,584.00p 7,596.00p 7,406.00p 7,482.00p 30601
10/10/2011 7,300.00p 7,632.00p 7,250.00p 7,554.00p 49615
07/10/2011 7,400.00p 7,450.00p 7,014.00p 7,260.00p 44136
06/10/2011 6,950.00p 7,504.00p 6,950.00p 7,310.00p 39037
05/10/2011 6,788.00p 6,920.00p 6,552.00p 6,860.00p 24359
04/10/2011 6,620.00p 6,750.00p 6,313.22p 6,536.00p 25165
03/10/2011 6,750.00p 6,750.00p 6,400.00p 6,720.00p 43568
30/09/2011 7,000.00p 7,180.00p 6,700.00p 6,800.00p 54250
29/09/2011 7,600.00p 7,604.00p 7,000.00p 7,040.00p 31280
28/09/2011 7,926.00p 7,926.00p 7,476.00p 7,600.00p 26566
27/09/2011 7,950.00p 8,094.00p 7,304.00p 7,886.00p 39377
26/09/2011 7,400.00p 8,080.00p 7,336.00p 7,500.00p 47334
23/09/2011 8,000.00p 8,389.10p 7,430.00p 7,770.00p 34203
22/09/2011 8,400.00p 9,387.60p 7,598.00p 8,038.00p 94059
21/09/2011 8,926.00p 8,980.00p 8,682.00p 8,778.00p 26231
20/09/2011 9,030.00p 9,208.00p 8,834.00p 8,934.00p 31209
19/09/2011 9,186.00p 9,660.00p 9,000.00p 9,120.00p 31838
16/09/2011 9,278.00p 9,660.00p 8,668.06p 9,660.00p 100599
15/09/2011 9,066.00p 9,398.00p 8,884.00p 9,090.00p 28533
14/09/2011 8,620.00p 9,062.00p 8,620.00p 8,900.00p 28902
13/09/2011 8,618.00p 8,910.00p 8,558.00p 8,794.00p 53292
12/09/2011 8,618.00p 8,802.00p 8,558.00p 8,728.00p 21390
09/09/2011 8,974.00p 9,150.00p 8,778.08p 8,890.00p 39027
08/09/2011 8,542.00p 9,152.00p 8,380.00p 8,950.00p 53353
07/09/2011 8,636.00p 8,636.00p 8,302.00p 8,480.00p 31547
06/09/2011 8,012.00p 8,594.00p 8,010.48p 8,308.00p 23555
05/09/2011 8,492.00p 8,760.00p 8,002.00p 8,010.00p 20650
02/09/2011 8,472.00p 8,782.00p 8,072.00p 8,760.00p 22675
01/09/2011 9,048.00p 9,158.60p 8,406.00p 8,694.00p 60471
31/08/2011 9,158.00p 9,334.00p 8,884.00p 9,130.00p 20788
30/08/2011 8,910.00p 9,280.00p 8,562.00p 9,200.00p 34482
26/08/2011 8,658.00p 8,724.00p 8,334.00p 8,562.00p 36754
25/08/2011 8,400.00p 8,980.00p 8,362.00p 8,700.00p 45374
24/08/2011 8,164.00p 8,758.00p 8,004.00p 8,400.00p 29671
23/08/2011 8,368.00p 8,597.60p 7,956.00p 8,052.00p 21618
22/08/2011 7,382.00p 8,364.00p 7,100.00p 8,080.00p 40434
19/08/2011 7,996.00p 8,000.00p 7,482.00p 7,600.00p 72642
18/08/2011 8,800.00p 8,926.00p 7,700.00p 7,840.00p 48016
17/08/2011 9,088.00p 9,168.60p 8,800.00p 8,926.00p 13856
16/08/2011 9,588.00p 9,758.00p 8,930.00p 9,100.00p 27197
15/08/2011 9,132.00p 9,936.00p 8,886.00p 9,508.00p 38437
12/08/2011 8,564.00p 9,231.60p 8,300.00p 8,886.00p 41791
11/08/2011 8,332.00p 8,624.00p 8,002.00p 8,474.00p 32856
10/08/2011 8,528.00p 9,000.00p 7,890.00p 8,022.00p 51534
09/08/2011 7,600.00p 8,362.00p 7,010.00p 8,260.00p 102292
08/08/2011 8,200.00p 8,500.00p 6,990.00p 7,520.00p 95680
05/08/2011 9,000.00p 9,288.00p 7,972.00p 8,500.00p 116539
04/08/2011 10,540.00p 10,630.00p 9,028.00p 9,288.00p 72260
03/08/2011 10,900.00p 10,920.00p 10,325.64p 10,540.00p 55962
02/08/2011 10,980.00p 11,122.40p 10,850.00p 10,850.00p 29709
01/08/2011 11,100.00p 11,318.58p 10,900.00p 10,950.00p 16537
29/07/2011 11,050.00p 11,360.00p 11,000.00p 11,080.00p 28134
28/07/2011 11,500.00p 11,500.00p 11,030.00p 11,130.00p 26321
27/07/2011 11,430.00p 11,540.00p 11,250.00p 11,360.00p 13323
26/07/2011 11,800.00p 11,900.00p 11,320.00p 11,400.00p 21827
25/07/2011 11,550.00p 11,790.00p 11,510.00p 11,640.00p 12946
22/07/2011 11,360.00p 11,740.00p 11,360.00p 11,720.00p 120834
21/07/2011 10,800.00p 11,300.00p 10,700.00p 11,280.00p 71564
20/07/2011 10,620.00p 10,860.00p 10,570.00p 10,800.00p 57788
19/07/2011 10,630.00p 10,800.00p 10,410.00p 10,570.00p 38761
18/07/2011 11,040.00p 11,300.00p 10,600.00p 10,650.00p 48031
15/07/2011 11,100.00p 11,440.00p 11,100.00p 11,300.00p 24310
14/07/2011 11,170.00p 11,400.00p 11,020.00p 11,400.00p 13664
13/07/2011 11,200.00p 11,510.00p 11,100.00p 11,320.00p 16371
12/07/2011 11,400.00p 11,490.00p 11,001.80p 11,370.00p 45957
11/07/2011 11,520.00p 11,794.50p 11,400.00p 11,600.00p 46935
08/07/2011 11,350.00p 11,880.00p 11,320.00p 11,700.00p 108468
07/07/2011 11,100.00p 11,400.00p 10,640.00p 11,280.00p 59233
06/07/2011 11,820.00p 12,060.00p 10,700.00p 11,000.00p 75331
05/07/2011 11,780.00p 12,050.00p 11,660.00p 11,970.00p 25718
04/07/2011 11,670.00p 11,860.00p 11,388.30p 11,740.00p 31489
01/07/2011 11,710.00p 11,851.52p 11,460.00p 11,550.00p 26723
30/06/2011 11,520.00p 11,890.00p 11,430.00p 11,790.00p 57948
29/06/2011 11,280.00p 11,572.40p 11,280.00p 11,400.00p 45799
28/06/2011 11,450.00p 11,610.00p 11,450.00p 11,520.00p 28979
27/06/2011 11,780.00p 11,780.00p 11,000.00p 11,520.00p 140316
24/06/2011 10,860.00p 11,930.00p 10,750.00p 11,600.00p 80320
23/06/2011 10,760.00p 10,800.00p 10,430.00p 10,750.00p 55570
22/06/2011 10,000.00p 10,750.00p 9,702.00p 10,700.00p 119913
21/06/2011 9,836.00p 10,080.00p 9,770.00p 9,974.00p 35135
20/06/2011 9,500.00p 9,740.00p 9,312.00p 9,718.00p 25431
17/06/2011 9,200.00p 9,740.00p 8,934.00p 9,582.00p 60027
16/06/2011 9,480.00p 9,726.06p 8,970.00p 9,100.00p 27914
15/06/2011 9,800.00p 9,897.60p 9,638.00p 9,690.00p 11913
14/06/2011 9,600.00p 9,870.00p 9,558.00p 9,862.00p 29922

*Close Price adjusted for both dividends and splits