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
12/07/2012 6,802.00p 6,912.00p 6,594.00p 6,630.00p 43718
11/07/2012 7,000.00p 7,294.00p 6,820.00p 6,920.00p 31699
10/07/2012 7,018.00p 7,238.00p 6,902.00p 7,050.00p 46088
09/07/2012 6,980.00p 7,280.00p 6,840.00p 6,848.00p 92528
06/07/2012 7,800.00p 7,824.00p 7,424.00p 7,638.00p 29071
05/07/2012 8,060.00p 8,100.00p 7,700.00p 7,768.00p 35210
04/07/2012 7,900.00p 8,092.40p 7,900.00p 7,950.00p 17267
03/07/2012 7,930.00p 8,107.90p 7,828.00p 7,952.00p 29961
02/07/2012 7,900.00p 8,360.00p 7,900.00p 7,942.00p 26063
29/06/2012 8,146.00p 8,386.00p 7,900.00p 7,900.00p 41737
28/06/2012 7,642.00p 8,100.00p 7,422.00p 7,984.00p 34049
27/06/2012 7,774.00p 7,822.08p 7,410.00p 7,600.00p 39657
26/06/2012 7,772.00p 8,000.00p 7,672.00p 7,698.00p 24900
25/06/2012 8,166.00p 8,409.91p 7,738.00p 7,738.00p 33860
22/06/2012 8,500.00p 8,506.00p 8,250.00p 8,308.00p 39143
21/06/2012 8,798.00p 8,861.00p 8,400.00p 8,400.00p 24204
20/06/2012 8,820.00p 9,024.00p 8,786.00p 8,900.00p 24013
19/06/2012 8,720.00p 8,904.00p 8,654.00p 8,822.00p 21250
18/06/2012 9,020.00p 9,066.00p 8,562.00p 8,710.00p 20497
15/06/2012 8,716.00p 9,000.00p 8,700.00p 8,906.00p 42306
14/06/2012 8,478.00p 8,700.00p 8,382.00p 8,586.00p 11817
13/06/2012 8,440.00p 8,682.00p 8,350.00p 8,580.00p 27191
12/06/2012 8,800.00p 8,860.00p 8,392.00p 8,478.00p 37343
11/06/2012 9,532.00p 9,560.00p 8,732.00p 8,732.00p 46925
08/06/2012 9,532.00p 9,532.00p 8,880.00p 9,200.00p 118245
07/06/2012 9,396.00p 9,676.00p 9,264.00p 9,510.00p 23860
06/06/2012 9,200.00p 9,412.00p 9,031.92p 9,396.00p 29661
01/06/2012 8,816.00p 9,192.00p 8,816.00p 9,078.00p 54026
31/05/2012 8,816.00p 9,044.00p 8,816.00p 9,000.00p 29246
30/05/2012 8,786.00p 8,950.00p 8,542.00p 8,862.00p 76447
29/05/2012 8,378.00p 8,800.00p 8,287.00p 8,800.00p 40420
28/05/2012 8,400.00p 8,542.00p 8,172.00p 8,314.00p 26734
25/05/2012 8,380.00p 8,536.00p 8,000.00p 8,184.00p 44763
24/05/2012 8,400.00p 8,550.70p 8,166.00p 8,356.00p 58301
23/05/2012 8,800.00p 8,834.00p 8,116.00p 8,278.00p 33234
22/05/2012 8,652.00p 9,178.00p 8,652.00p 8,852.00p 53905
21/05/2012 8,700.00p 9,100.00p 8,512.00p 8,512.00p 26136
18/05/2012 8,300.00p 8,722.00p 8,120.86p 8,700.00p 66711
17/05/2012 8,760.00p 8,994.00p 8,362.00p 8,500.00p 32268
16/05/2012 8,592.00p 8,998.00p 8,379.00p 8,816.00p 52147
15/05/2012 9,000.00p 9,300.00p 8,602.00p 8,800.00p 33080
14/05/2012 9,400.00p 9,450.00p 9,128.00p 9,180.00p 39713
11/05/2012 9,348.00p 9,598.00p 9,173.18p 9,400.00p 33125
10/05/2012 9,008.00p 9,400.00p 8,908.00p 9,298.00p 47297
09/05/2012 8,650.00p 9,016.00p 8,200.00p 9,016.00p 100067
08/05/2012 9,360.00p 9,585.01p 8,508.00p 8,530.00p 93790
04/05/2012 10,100.00p 10,136.21p 9,372.00p 9,420.00p 55582
03/05/2012 10,350.00p 10,419.36p 10,040.00p 10,070.00p 17669
02/05/2012 10,480.00p 10,600.00p 10,280.00p 10,280.00p 41997
01/05/2012 10,100.00p 10,430.00p 10,100.00p 10,390.00p 26522
30/04/2012 10,250.00p 10,600.00p 10,070.00p 10,100.00p 31848
27/04/2012 10,190.00p 10,670.00p 10,105.00p 10,310.00p 55710
26/04/2012 10,400.00p 10,446.00p 10,070.00p 10,330.00p 18357
25/04/2012 10,000.00p 10,520.00p 9,950.00p 10,380.00p 48903
24/04/2012 10,480.00p 10,890.00p 9,950.00p 9,950.00p 80120
23/04/2012 10,820.00p 11,130.00p 10,020.00p 10,180.00p 46929
20/04/2012 10,850.00p 11,010.00p 10,480.00p 10,980.00p 52038
19/04/2012 10,300.00p 11,130.00p 10,277.60p 10,750.00p 87797
18/04/2012 10,000.00p 10,490.00p 9,948.00p 10,220.00p 54386
17/04/2012 9,980.00p 9,992.00p 9,680.00p 9,830.00p 32673
16/04/2012 10,000.00p 10,308.98p 9,976.00p 9,976.00p 47201
13/04/2012 9,750.00p 10,270.00p 9,678.00p 9,960.00p 42430
12/04/2012 9,420.00p 9,892.00p 9,420.00p 9,806.00p 57695
11/04/2012 9,766.00p 9,784.00p 9,326.00p 9,440.00p 53910
10/04/2012 9,518.00p 9,920.00p 9,336.00p 9,674.00p 49419
05/04/2012 9,728.00p 9,884.00p 9,310.00p 9,560.00p 63455
04/04/2012 10,410.00p 10,490.00p 9,600.00p 9,624.00p 44460
03/04/2012 10,050.00p 10,510.00p 10,038.30p 10,370.00p 36212
02/04/2012 10,100.00p 10,450.00p 9,850.00p 10,160.00p 47228
30/03/2012 9,946.00p 10,253.58p 9,822.00p 10,030.00p 32108
29/03/2012 9,784.00p 10,000.00p 9,528.00p 9,960.00p 51053
28/03/2012 9,468.00p 10,125.60p 9,452.00p 9,710.00p 79035
27/03/2012 9,880.00p 9,978.00p 9,340.00p 9,450.00p 49941
26/03/2012 9,600.00p 9,898.00p 9,280.00p 9,776.00p 63253
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

*Close Price adjusted for both dividends and splits