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
09/12/2020 316.00p 323.00p 313.00p 313.00p 73466
08/12/2020 314.00p 314.00p 308.00p 314.00p 39571
07/12/2020 306.00p 313.64p 301.96p 312.00p 105568
04/12/2020 299.00p 309.00p 299.00p 305.00p 173692
03/12/2020 285.00p 310.00p 285.00p 300.00p 151503
02/12/2020 290.00p 290.00p 285.00p 285.00p 13839
01/12/2020 297.00p 297.00p 289.00p 290.00p 23552
30/11/2020 294.00p 294.00p 288.00p 292.00p 115933
27/11/2020 288.00p 298.00p 287.00p 298.00p 96665
26/11/2020 288.00p 290.00p 279.26p 288.00p 106615
25/11/2020 300.00p 300.00p 287.00p 287.00p 53455
24/11/2020 291.00p 297.00p 290.00p 293.00p 58453
23/11/2020 297.00p 298.98p 291.39p 295.00p 99756
20/11/2020 294.00p 299.00p 290.00p 290.00p 60081
19/11/2020 296.00p 301.32p 294.00p 300.00p 385506
18/11/2020 300.00p 300.08p 295.59p 300.00p 23321
17/11/2020 300.00p 301.78p 297.00p 300.00p 33718
16/11/2020 308.00p 308.00p 295.00p 295.00p 61018
13/11/2020 305.00p 306.00p 298.98p 303.00p 71546
12/11/2020 297.00p 306.00p 297.00p 305.00p 76191
10/11/2020 301.00p 301.20p 295.00p 299.00p 184959
09/11/2020 303.00p 303.22p 294.00p 297.00p 188398
06/11/2020 300.00p 304.00p 294.00p 294.00p 109974
05/11/2020 294.00p 304.00p 293.00p 304.00p 253629
04/11/2020 302.00p 302.00p 293.77p 298.00p 52988
03/11/2020 283.00p 301.00p 280.52p 296.00p 65561
02/11/2020 287.00p 291.00p 282.00p 288.00p 120282
30/10/2020 289.00p 297.00p 281.78p 290.00p 279021
29/10/2020 284.00p 297.00p 278.00p 297.00p 180538
28/10/2020 281.00p 286.00p 274.00p 286.00p 240167
27/10/2020 280.00p 286.00p 274.28p 286.00p 167678
26/10/2020 270.00p 286.00p 265.00p 280.00p 362032
23/10/2020 264.00p 271.00p 260.00p 266.00p 86491
22/10/2020 255.00p 263.00p 253.65p 260.50p 125148
21/10/2020 255.00p 255.00p 249.38p 252.00p 26574
20/10/2020 249.00p 255.00p 247.98p 254.00p 24464
19/10/2020 252.00p 259.57p 247.00p 253.00p 23301
16/10/2020 258.00p 260.00p 252.00p 260.00p 24071
15/10/2020 264.00p 268.00p 254.00p 257.50p 101729
14/10/2020 258.00p 268.00p 255.00p 268.00p 42289
13/10/2020 254.00p 259.00p 250.00p 259.00p 4000
12/10/2020 254.00p 255.78p 250.77p 255.00p 10017
09/10/2020 254.00p 258.00p 249.00p 258.00p 20690
08/10/2020 252.00p 257.00p 250.00p 252.50p 77925
07/10/2020 261.00p 261.66p 252.00p 254.50p 28791
06/10/2020 265.00p 266.00p 257.00p 266.00p 42600
05/10/2020 265.00p 266.00p 257.30p 266.00p 24670
02/10/2020 258.00p 266.00p 257.00p 266.00p 23814
01/10/2020 261.00p 265.01p 257.00p 263.00p 31141
30/09/2020 265.00p 265.00p 255.00p 263.00p 58576
29/09/2020 254.00p 265.00p 254.00p 264.00p 97727
28/09/2020 240.00p 255.00p 232.04p 255.00p 104811
25/09/2020 235.00p 235.40p 229.00p 235.00p 9244
24/09/2020 231.00p 237.30p 229.00p 229.00p 40732
23/09/2020 239.00p 239.00p 236.58p 239.00p 24082
22/09/2020 241.00p 241.35p 233.00p 233.00p 19842
21/09/2020 256.00p 259.00p 234.00p 234.00p 131934
18/09/2020 254.00p 263.00p 254.00p 256.00p 29618
17/09/2020 253.00p 261.25p 251.00p 253.00p 56128
16/09/2020 249.00p 256.00p 248.00p 253.00p 46665
15/09/2020 245.00p 256.00p 243.18p 247.50p 131417
14/09/2020 239.00p 246.00p 236.39p 240.00p 41053
11/09/2020 233.00p 238.94p 233.00p 235.50p 13981
10/09/2020 234.00p 240.00p 233.00p 240.00p 8014
09/09/2020 232.00p 238.00p 230.00p 233.00p 22102
08/09/2020 234.00p 234.00p 229.00p 229.00p 19112
07/09/2020 230.00p 234.00p 226.52p 234.00p 54922
04/09/2020 228.00p 229.00p 225.00p 225.00p 13008
03/09/2020 233.00p 233.00p 228.00p 230.00p 32636
02/09/2020 230.00p 232.00p 228.00p 228.00p 31282
01/09/2020 237.00p 240.80p 229.00p 230.00p 81093
31/08/2020 236.00p 237.00p 232.26p 235.00p 20166
28/08/2020 236.00p 237.00p 232.26p 235.00p 20166
27/08/2020 231.00p 236.00p 226.00p 230.00p 39152
26/08/2020 230.00p 233.21p 229.00p 231.00p 124144
25/08/2020 230.00p 233.37p 227.00p 229.50p 38991
24/08/2020 229.00p 236.00p 226.63p 231.00p 51816
21/08/2020 231.00p 238.65p 224.00p 226.00p 115798
20/08/2020 218.00p 239.01p 215.69p 232.00p 233601
19/08/2020 204.00p 219.00p 201.00p 215.00p 100302
18/08/2020 208.00p 208.00p 201.00p 208.00p 14850
17/08/2020 204.00p 207.00p 202.00p 206.00p 81721
14/08/2020 208.00p 208.00p 203.00p 204.00p 60613
13/08/2020 200.00p 208.00p 200.00p 206.50p 48632
12/08/2020 198.50p 204.00p 198.09p 200.00p 227468
11/08/2020 195.50p 200.00p 190.59p 195.00p 32072
10/08/2020 200.00p 200.00p 193.04p 195.00p 72598
07/08/2020 197.50p 199.00p 190.50p 195.50p 85215
06/08/2020 197.50p 198.08p 191.50p 198.00p 165138
05/08/2020 191.00p 197.45p 190.00p 195.00p 20114
04/08/2020 194.50p 197.70p 191.07p 197.25p 21572
03/08/2020 190.00p 197.46p 190.00p 194.75p 18814
31/07/2020 190.00p 196.66p 190.00p 190.00p 9841
30/07/2020 197.50p 199.32p 190.00p 190.00p 43001
29/07/2020 188.00p 196.97p 190.00p 195.50p 44347
28/07/2020 188.00p 194.00p 184.75p 194.00p 181055
27/07/2020 200.00p 200.00p 184.00p 187.00p 341418
24/07/2020 187.50p 196.00p 187.50p 196.00p 9633
23/07/2020 193.50p 196.00p 188.50p 196.00p 25557
22/07/2020 187.00p 188.00p 185.00p 188.00p 5884
21/07/2020 186.00p 189.25p 185.50p 186.50p 62289
20/07/2020 185.00p 187.80p 185.00p 187.50p 54928
17/07/2020 190.00p 190.00p 184.85p 186.00p 116244
16/07/2020 193.00p 193.00p 186.79p 188.00p 99248
15/07/2020 195.00p 197.24p 192.50p 192.50p 37737
14/07/2020 196.00p 197.95p 193.00p 195.00p 32061
13/07/2020 199.00p 200.00p 194.50p 197.50p 20641
10/07/2020 198.50p 198.50p 192.50p 197.00p 22444
09/07/2020 198.00p 199.00p 195.72p 198.00p 56277
08/07/2020 199.50p 199.50p 196.50p 199.50p 41135
07/07/2020 198.00p 200.00p 197.50p 199.00p 75390
06/07/2020 196.50p 203.08p 196.50p 200.00p 756434
03/07/2020 196.50p 202.00p 196.50p 200.00p 23804
02/07/2020 197.00p 200.00p 197.00p 200.00p 37285
01/07/2020 196.50p 201.00p 196.00p 200.00p 247273
30/06/2020 201.00p 205.00p 195.50p 200.00p 39441
26/06/2020 207.00p 207.00p 202.00p 204.00p 16260
25/06/2020 210.00p 210.00p 201.00p 203.00p 17163
24/06/2020 210.00p 210.00p 204.00p 204.00p 23811
23/06/2020 209.00p 211.00p 207.00p 207.00p 41951
22/06/2020 212.00p 212.92p 208.00p 209.00p 25408
19/06/2020 216.00p 216.52p 207.00p 207.00p 282748
18/06/2020 214.00p 214.00p 208.00p 213.00p 33039
17/06/2020 208.00p 215.00p 208.00p 211.00p 2029809
16/06/2020 216.00p 219.00p 210.00p 213.00p 436836
15/06/2020 213.00p 220.00p 209.00p 212.00p 44954
12/06/2020 212.00p 217.00p 209.00p 216.00p 370433
11/06/2020 221.00p 225.00p 213.00p 213.00p 307066
10/06/2020 223.00p 225.00p 218.81p 221.00p 356547
09/06/2020 219.00p 222.50p 214.00p 220.00p 64508
08/06/2020 221.00p 230.00p 219.00p 222.00p 115880
05/06/2020 226.00p 228.00p 221.00p 224.00p 330702
04/06/2020 227.00p 227.90p 220.00p 224.00p 194381
03/06/2020 223.00p 224.00p 210.00p 224.00p 91663
02/06/2020 225.00p 225.00p 220.92p 222.50p 16164
01/06/2020 217.00p 222.00p 217.00p 222.00p 114920
28/05/2020 220.00p 220.00p 212.50p 220.00p 37809
27/05/2020 220.00p 220.00p 211.20p 220.00p 39232
26/05/2020 220.00p 220.00p 212.00p 213.00p 34901
22/05/2020 219.00p 219.00p 208.00p 215.00p 27610
21/05/2020 213.00p 219.00p 208.00p 219.00p 74748
20/05/2020 218.00p 218.00p 208.92p 218.00p 73819
19/05/2020 219.00p 219.00p 208.76p 219.00p 56343
15/05/2020 215.00p 217.32p 206.00p 214.00p 12503
14/05/2020 212.00p 212.00p 206.00p 209.00p 446004
13/05/2020 211.00p 214.00p 209.76p 214.00p 30592
12/05/2020 210.00p 211.18p 208.00p 210.00p 49632
11/05/2020 211.00p 211.00p 205.00p 206.00p 55356
07/05/2020 216.00p 216.00p 206.00p 211.00p 75136
06/05/2020 210.00p 212.00p 205.39p 212.00p 86110
05/05/2020 205.00p 210.00p 200.00p 210.00p 106972
01/05/2020 208.00p 208.00p 200.00p 207.00p 106219
30/04/2020 202.00p 211.22p 201.00p 204.00p 88165
29/04/2020 185.00p 199.00p 184.78p 199.00p 122485
28/04/2020 182.00p 184.00p 176.63p 180.25p 25416
27/04/2020 172.00p 179.21p 172.00p 175.00p 72928
24/04/2020 170.00p 181.00p 168.50p 175.00p 75689
23/04/2020 170.00p 182.00p 170.00p 175.00p 76854
22/04/2020 181.00p 184.94p 170.00p 174.50p 156716
21/04/2020 184.50p 190.00p 184.00p 188.00p 62306
20/04/2020 184.00p 189.50p 180.68p 186.75p 28482
17/04/2020 185.00p 188.78p 176.22p 183.00p 62841
16/04/2020 189.50p 189.50p 182.00p 182.00p 11704
15/04/2020 187.00p 190.00p 184.00p 190.00p 25914
14/04/2020 190.00p 193.93p 185.25p 187.75p 65157
09/04/2020 190.00p 190.00p 187.00p 188.50p 20000
08/04/2020 188.50p 189.43p 182.35p 187.50p 28332
07/04/2020 187.50p 188.00p 176.78p 181.00p 110084
06/04/2020 189.50p 189.50p 174.50p 175.50p 246594
03/04/2020 189.50p 189.85p 180.50p 189.50p 31528
02/04/2020 195.00p 195.00p 177.45p 190.00p 131932
01/04/2020 195.50p 203.63p 195.00p 197.00p 67787
31/03/2020 205.00p 206.00p 197.00p 205.00p 27247
30/03/2020 195.00p 204.00p 195.00p 195.00p 30102
27/03/2020 205.00p 205.00p 197.06p 199.00p 43594
26/03/2020 195.00p 207.00p 195.00p 207.00p 51418
25/03/2020 191.00p 204.00p 190.58p 195.00p 49558
24/03/2020 182.50p 183.00p 174.40p 182.00p 68383
23/03/2020 175.50p 175.50p 170.90p 175.00p 82700
20/03/2020 175.00p 187.50p 174.45p 175.50p 272080
19/03/2020 183.00p 183.00p 171.40p 176.00p 128755
18/03/2020 179.00p 180.00p 171.34p 179.00p 87495
17/03/2020 180.00p 180.00p 166.00p 179.00p 128173
16/03/2020 164.00p 176.00p 138.00p 175.00p 368311
13/03/2020 188.00p 190.00p 169.00p 169.00p 75429
12/03/2020 202.00p 202.28p 175.04p 185.00p 154377
11/03/2020 215.00p 219.00p 204.00p 208.00p 16969
10/03/2020 217.00p 219.00p 205.48p 215.00p 54403
09/03/2020 215.00p 218.50p 206.00p 207.00p 78697
06/03/2020 225.00p 230.00p 220.00p 220.00p 7359
05/03/2020 227.00p 235.00p 224.08p 235.00p 19010
04/03/2020 227.00p 232.16p 226.00p 228.00p 28082
03/03/2020 229.00p 234.00p 225.00p 225.00p 11833
02/03/2020 230.00p 230.00p 219.06p 225.00p 68598
28/02/2020 230.00p 234.00p 216.16p 221.00p 93995
27/02/2020 228.00p 242.00p 213.32p 241.50p 128256
26/02/2020 248.00p 250.00p 219.00p 227.00p 123707
25/02/2020 251.00p 255.00p 248.00p 255.00p 53083
24/02/2020 259.00p 259.00p 247.00p 255.00p 259961
21/02/2020 258.00p 262.00p 250.00p 262.00p 27245

*Close Price adjusted for both dividends and splits