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
22/03/2010 2,900.00p 3,006.00p 2,800.00p 2,850.00p 47559
19/03/2010 2,850.00p 2,900.00p 2,800.00p 2,900.00p 15147
18/03/2010 2,900.00p 2,930.00p 2,778.00p 2,800.00p 13365
17/03/2010 2,950.00p 3,050.00p 2,800.00p 2,900.00p 37890
16/03/2010 2,950.00p 3,000.00p 2,850.00p 2,950.00p 52854
15/03/2010 2,850.00p 3,150.00p 2,750.00p 2,850.00p 160490
12/03/2010 2,650.00p 2,800.00p 2,613.00p 2,750.00p 8826
11/03/2010 2,650.00p 2,700.00p 2,600.50p 2,700.00p 14617
10/03/2010 2,750.00p 2,777.80p 2,650.00p 2,700.00p 16606
09/03/2010 2,800.00p 2,800.00p 2,740.00p 2,750.00p 12458
08/03/2010 2,850.00p 2,906.60p 2,625.00p 2,800.00p 62636
05/03/2010 3,162.57p 3,180.64p 2,484.88p 2,755.95p 116340
04/03/2010 3,975.80p 3,975.80p 3,671.00p 3,749.90p 10281
03/03/2010 3,975.80p 4,020.98p 3,818.58p 3,885.44p 9761
02/03/2010 3,975.80p 4,136.64p 3,930.62p 3,930.62p 3516
01/03/2010 3,975.80p 4,156.52p 3,912.55p 4,156.52p 2131
26/02/2010 4,020.98p 4,156.52p 4,020.98p 4,111.34p 487
25/02/2010 3,975.80p 4,111.34p 3,952.13p 3,975.80p 4145
24/02/2010 4,066.16p 4,133.02p 3,946.89p 4,111.34p 5010
23/02/2010 4,066.16p 4,066.16p 3,924.30p 3,975.80p 2418
22/02/2010 4,156.52p 4,186.79p 4,077.00p 4,156.52p 215
19/02/2010 4,020.98p 4,156.52p 3,975.80p 4,156.52p 1911
18/02/2010 4,066.16p 4,156.52p 3,980.63p 4,066.16p 2056
17/02/2010 3,885.44p 4,066.16p 3,885.44p 4,066.16p 1501
16/02/2010 4,066.16p 4,126.70p 3,930.62p 4,020.98p 831
15/02/2010 3,975.80p 4,156.52p 3,930.62p 4,066.16p 3311
12/02/2010 3,795.08p 4,020.98p 3,749.90p 4,020.98p 9795
11/02/2010 3,795.08p 3,822.19p 3,704.72p 3,749.90p 16575
10/02/2010 3,885.44p 3,930.62p 3,659.54p 3,749.90p 9572
09/02/2010 3,885.44p 3,885.44p 3,659.54p 3,885.44p 11433
08/02/2010 4,111.34p 4,257.72p 3,795.08p 3,975.80p 2561
05/02/2010 4,020.98p 4,129.41p 3,885.44p 4,020.98p 3696
04/02/2010 4,337.24p 4,461.77p 4,156.52p 4,201.70p 5942
03/02/2010 4,337.24p 4,472.78p 4,201.70p 4,427.60p 2491
02/02/2010 4,292.06p 4,337.24p 4,246.88p 4,337.24p 1859
01/02/2010 4,427.60p 4,427.60p 4,246.88p 4,427.60p 2324
29/01/2010 4,517.95p 4,598.37p 4,320.97p 4,427.60p 5219
28/01/2010 4,517.95p 4,608.31p 4,328.20p 4,563.13p 10359
27/01/2010 4,517.95p 4,517.95p 4,206.22p 4,427.60p 9709
26/01/2010 4,427.60p 4,561.87p 4,268.56p 4,517.95p 4655
25/01/2010 4,246.88p 4,454.70p 4,246.88p 4,382.42p 3676
22/01/2010 4,337.24p 4,517.95p 4,227.69p 4,472.78p 3350
21/01/2010 4,517.95p 4,517.95p 4,346.27p 4,427.60p 1491
20/01/2010 4,608.31p 4,653.49p 4,404.10p 4,517.95p 1356
19/01/2010 4,472.78p 4,653.49p 4,397.33p 4,653.49p 1533
18/01/2010 4,472.78p 4,653.49p 4,398.32p 4,653.49p 2979
15/01/2010 4,743.85p 4,747.47p 4,427.60p 4,517.95p 3042
14/01/2010 4,698.67p 4,969.75p 4,547.77p 4,789.03p 4379
13/01/2010 4,608.31p 4,803.72p 4,494.46p 4,743.85p 7359
12/01/2010 4,156.52p 4,608.31p 4,156.52p 4,608.31p 8836
11/01/2010 4,066.16p 4,301.63p 4,066.16p 4,246.88p 22589
08/01/2010 4,066.16p 4,066.16p 3,764.36p 4,066.16p 2763
07/01/2010 4,020.98p 4,027.81p 3,972.19p 4,020.98p 2154
06/01/2010 3,975.80p 4,034.53p 3,943.81p 4,020.98p 5767
05/01/2010 3,930.62p 4,066.16p 3,889.96p 4,020.98p 2608
04/01/2010 3,614.36p 3,885.44p 3,614.36p 3,885.44p 759
31/12/2009 3,840.26p 3,975.80p 3,614.36p 3,975.80p 738
30/12/2009 3,840.26p 3,885.44p 3,614.36p 3,749.90p 16857
29/12/2009 3,975.80p 3,975.80p 3,704.72p 3,749.90p 15246
24/12/2009 3,885.44p 3,975.80p 3,757.13p 3,975.80p 1010
23/12/2009 3,704.72p 3,885.44p 3,659.54p 3,885.44p 8268
22/12/2009 3,614.36p 3,762.01p 3,524.00p 3,659.54p 61067
21/12/2009 3,524.00p 3,569.18p 3,372.20p 3,478.82p 20384
18/12/2009 3,569.18p 3,569.18p 3,298.11p 3,388.47p 70684
17/12/2009 3,569.18p 3,614.36p 3,524.00p 3,569.18p 4030
16/12/2009 3,614.36p 3,614.36p 3,524.00p 3,569.18p 1311
15/12/2009 3,524.00p 3,596.29p 3,437.26p 3,524.00p 5858
14/12/2009 3,749.90p 3,777.01p 3,433.65p 3,478.82p 5315
11/12/2009 3,614.36p 3,795.08p 3,614.36p 3,795.08p 11886
10/12/2009 3,614.36p 3,749.90p 3,596.29p 3,749.90p 2273
09/12/2009 3,614.36p 3,795.08p 3,614.36p 3,795.08p 2107
08/12/2009 3,704.72p 3,849.30p 3,433.65p 3,795.08p 3857
07/12/2009 3,795.08p 3,935.14p 3,706.53p 3,930.62p 3189
04/12/2009 3,975.80p 3,975.80p 3,704.72p 3,840.26p 5129
03/12/2009 3,795.08p 3,878.75p 3,699.30p 3,795.08p 1994
02/12/2009 3,659.54p 3,795.08p 3,659.54p 3,749.90p 4342
01/12/2009 3,795.08p 3,795.08p 3,614.36p 3,659.54p 2400
30/11/2009 3,749.90p 3,795.08p 3,704.72p 3,795.08p 232
27/11/2009 3,795.08p 3,795.08p 3,704.72p 3,795.08p 2117
26/11/2009 3,749.90p 3,795.08p 3,704.72p 3,795.08p 30846
25/11/2009 3,840.26p 3,840.26p 3,732.37p 3,749.90p 359
24/11/2009 3,795.08p 3,943.63p 3,743.40p 3,840.26p 785
23/11/2009 3,704.72p 3,885.44p 3,659.54p 3,795.08p 9134
20/11/2009 3,795.08p 3,795.08p 3,730.38p 3,749.90p 2443
19/11/2009 4,066.16p 4,237.48p 3,758.94p 3,795.08p 24037
18/11/2009 3,659.54p 4,057.12p 3,659.54p 3,975.80p 12843
17/11/2009 3,659.54p 3,659.54p 3,569.18p 3,614.36p 2637
16/11/2009 3,704.72p 3,829.06p 3,614.36p 3,659.54p 17476
13/11/2009 3,840.26p 3,921.58p 3,614.36p 3,704.72p 6007
12/11/2009 3,975.80p 4,111.34p 3,796.89p 3,885.44p 5091
11/11/2009 4,111.34p 4,172.24p 3,887.25p 3,975.80p 2825
10/11/2009 4,066.16p 4,246.88p 4,066.16p 4,201.70p 2938
09/11/2009 4,337.24p 4,337.24p 4,156.52p 4,292.06p 574
06/11/2009 4,246.88p 4,472.78p 4,246.88p 4,472.78p 1305
05/11/2009 4,201.70p 4,246.88p 4,201.70p 4,246.88p 436
04/11/2009 4,156.52p 4,337.24p 4,111.34p 4,337.24p 3662
03/11/2009 4,337.24p 4,337.24p 4,156.52p 4,246.88p 4700
02/11/2009 4,472.78p 4,472.78p 4,427.60p 4,427.60p 79
30/10/2009 4,472.78p 4,472.78p 4,472.78p 4,472.78p 398
29/10/2009 4,427.60p 4,427.60p 4,066.16p 4,292.06p 3185
28/10/2009 4,789.03p 4,789.03p 4,337.24p 4,427.60p 17204
27/10/2009 4,879.39p 4,969.75p 4,879.39p 4,924.57p 3424
26/10/2009 4,969.75p 4,969.75p 4,789.03p 4,924.57p 916
23/10/2009 5,014.93p 5,014.93p 4,879.39p 4,969.75p 2310
22/10/2009 5,014.93p 5,014.93p 4,879.39p 4,969.75p 1329
21/10/2009 4,924.57p 4,969.75p 4,879.39p 4,924.57p 2669
20/10/2009 4,743.85p 4,879.39p 4,743.85p 4,879.39p 409
19/10/2009 4,879.39p 4,879.39p 4,834.21p 4,834.21p 2395
16/10/2009 4,834.21p 4,834.21p 4,743.85p 4,834.21p 3177
15/10/2009 4,834.21p 4,834.21p 4,789.03p 4,789.03p 1020
14/10/2009 4,698.67p 4,879.39p 4,698.67p 4,879.39p 692
13/10/2009 4,834.21p 4,834.21p 4,789.03p 4,789.03p 1089
12/10/2009 4,789.03p 4,924.57p 4,789.03p 4,834.21p 1917
09/10/2009 4,879.39p 4,879.39p 4,834.21p 4,834.21p 304
08/10/2009 4,743.85p 4,879.39p 4,743.85p 4,879.39p 4477
07/10/2009 4,517.95p 4,743.85p 4,517.95p 4,743.85p 2859
06/10/2009 4,382.42p 4,517.95p 4,246.88p 4,517.95p 5297
05/10/2009 4,608.31p 4,608.31p 4,337.24p 4,337.24p 1821
02/10/2009 4,834.21p 4,879.39p 4,563.13p 4,608.31p 6331
01/10/2009 5,014.93p 5,060.11p 4,969.75p 5,105.29p 1719
30/09/2009 5,060.11p 5,060.11p 4,924.57p 4,969.75p 379
29/09/2009 5,060.11p 5,105.29p 5,060.11p 5,105.29p 119676
28/09/2009 5,060.11p 5,105.29p 4,969.75p 5,105.29p 6718
25/09/2009 4,879.39p 5,060.11p 4,879.39p 5,014.93p 4141
24/09/2009 4,924.57p 5,014.93p 4,924.57p 5,014.93p 4011
23/09/2009 4,879.39p 5,150.47p 4,879.39p 5,105.29p 3141
22/09/2009 5,060.11p 5,195.65p 4,969.75p 5,195.65p 2855
21/09/2009 5,150.47p 5,150.47p 5,105.29p 5,105.29p 1788

*Close Price adjusted for both dividends and splits