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
09/05/2019 189.50p 197.00p 182.94p 197.00p 4609647
08/05/2019 193.00p 193.00p 185.00p 188.75p 172343
07/05/2019 201.00p 201.00p 185.00p 187.50p 3488372
03/05/2019 198.00p 198.00p 191.00p 192.25p 21544
02/05/2019 196.00p 200.00p 193.76p 200.00p 142111
01/05/2019 196.50p 197.83p 194.72p 196.00p 219492
30/04/2019 196.00p 197.50p 194.72p 197.50p 36680
29/04/2019 197.50p 204.32p 196.50p 197.50p 29894
26/04/2019 197.82p 202.93p 196.72p 197.50p 18928
25/04/2019 195.00p 199.00p 192.52p 198.00p 79728
24/04/2019 198.50p 199.00p 195.52p 199.00p 20247
23/04/2019 199.00p 203.00p 194.50p 203.00p 1101073
18/04/2019 200.00p 203.44p 192.97p 200.50p 13125
17/04/2019 198.00p 200.00p 197.78p 198.50p 167731
16/04/2019 199.00p 203.44p 197.52p 198.25p 38282
15/04/2019 205.00p 205.00p 195.00p 201.25p 24358
12/04/2019 205.00p 205.00p 196.00p 199.00p 128296
11/04/2019 205.00p 205.00p 197.26p 198.00p 53385
10/04/2019 199.50p 201.00p 193.60p 197.75p 169440
09/04/2019 204.00p 204.00p 194.27p 200.00p 22240
08/04/2019 195.00p 200.00p 194.12p 198.50p 111244
05/04/2019 200.00p 200.00p 194.00p 195.00p 110666
04/04/2019 198.50p 204.00p 197.00p 197.50p 127291
03/04/2019 198.50p 205.16p 196.00p 201.00p 304803
02/04/2019 198.50p 202.00p 198.50p 198.50p 59082
01/04/2019 203.00p 203.02p 195.50p 203.00p 52414
29/03/2019 195.00p 203.00p 190.93p 201.00p 183389
28/03/2019 196.50p 200.00p 190.18p 200.00p 23949
27/03/2019 189.50p 197.06p 189.50p 191.50p 22033
26/03/2019 200.00p 200.00p 190.41p 196.00p 31256
25/03/2019 197.00p 198.19p 189.88p 197.00p 15082
22/03/2019 199.50p 199.50p 191.76p 194.00p 64866
21/03/2019 200.00p 200.00p 191.07p 196.75p 24128
20/03/2019 195.00p 202.16p 190.50p 200.00p 66368
19/03/2019 200.00p 201.13p 195.00p 196.50p 76527
18/03/2019 200.00p 201.00p 198.50p 200.00p 81965
15/03/2019 210.00p 210.00p 200.00p 202.00p 200152
14/03/2019 204.00p 208.00p 198.64p 202.00p 271853
13/03/2019 208.00p 209.00p 199.00p 205.00p 164784
12/03/2019 208.00p 208.00p 198.00p 207.00p 15781
11/03/2019 199.00p 203.00p 198.50p 203.00p 27437
08/03/2019 199.50p 203.40p 198.50p 201.00p 43112
07/03/2019 197.55p 205.00p 197.55p 200.50p 6158
06/03/2019 207.00p 207.00p 198.00p 204.00p 11932
05/03/2019 201.00p 207.00p 198.50p 203.50p 22804
04/03/2019 199.00p 204.63p 199.00p 200.00p 72843
01/03/2019 198.50p 201.93p 197.14p 199.00p 29595
28/02/2019 199.91p 203.89p 198.54p 200.25p 1633
27/02/2019 197.00p 204.07p 196.88p 198.75p 92375
26/02/2019 196.50p 205.00p 196.50p 200.00p 21428
25/02/2019 207.00p 207.00p 199.75p 199.75p 3860
22/02/2019 200.00p 208.00p 198.00p 199.00p 20932
21/02/2019 207.00p 208.00p 198.23p 208.00p 7476
20/02/2019 200.00p 205.00p 197.41p 205.00p 240048
19/02/2019 204.00p 204.00p 193.00p 198.50p 2476223
18/02/2019 207.00p 207.00p 199.34p 200.00p 30767
15/02/2019 207.00p 207.00p 202.16p 203.50p 14673
14/02/2019 207.00p 208.00p 205.00p 208.00p 1524
13/02/2019 207.00p 207.00p 199.23p 202.00p 3533
12/02/2019 207.00p 207.16p 200.00p 204.50p 41502
11/02/2019 208.00p 208.00p 199.94p 200.00p 227326
08/02/2019 200.00p 201.60p 198.08p 200.00p 63899
07/02/2019 210.00p 210.00p 199.00p 200.50p 46322
06/02/2019 207.00p 210.00p 205.00p 206.00p 20042
05/02/2019 211.00p 211.00p 206.62p 209.00p 8523
04/02/2019 215.00p 215.00p 206.56p 211.00p 108979
01/02/2019 204.00p 215.00p 198.50p 215.00p 72502
31/01/2019 201.00p 201.00p 198.30p 198.50p 15705
30/01/2019 195.50p 203.00p 195.50p 198.50p 7137
29/01/2019 201.00p 201.00p 198.00p 198.00p 2784
28/01/2019 198.00p 202.00p 196.44p 199.00p 8482
25/01/2019 195.00p 201.36p 195.00p 198.50p 21809
24/01/2019 198.50p 207.00p 196.00p 196.00p 24018
23/01/2019 205.00p 206.67p 199.50p 201.75p 39170
22/01/2019 198.50p 204.67p 198.50p 202.00p 17107
21/01/2019 195.50p 204.69p 195.50p 198.50p 31559
18/01/2019 204.00p 205.00p 200.00p 202.50p 202467
17/01/2019 202.00p 209.00p 200.14p 201.00p 28937
16/01/2019 209.00p 210.00p 201.54p 210.00p 1274
15/01/2019 195.00p 206.35p 195.00p 203.75p 45027
14/01/2019 196.50p 207.40p 192.18p 196.50p 1799599
11/01/2019 198.00p 198.00p 190.00p 193.50p 22593
10/01/2019 196.50p 199.35p 193.65p 197.50p 71355
09/01/2019 194.50p 194.50p 190.00p 193.00p 22629
08/01/2019 190.00p 195.33p 189.09p 191.75p 10899
07/01/2019 192.00p 200.00p 188.15p 200.00p 16201
04/01/2019 190.00p 196.08p 188.19p 192.00p 13788
03/01/2019 199.50p 200.00p 190.00p 200.00p 21086
02/01/2019 198.50p 198.50p 188.22p 192.00p 26671
31/12/2018 199.00p 199.00p 185.00p 190.75p 9054
28/12/2018 191.00p 191.00p 185.00p 185.00p 8835
27/12/2018 187.00p 191.95p 185.00p 185.00p 22398
24/12/2018 182.00p 195.00p 182.00p 195.00p 4446
21/12/2018 190.00p 190.00p 185.00p 185.00p 10091
20/12/2018 194.50p 195.00p 182.00p 195.00p 7772
19/12/2018 193.00p 193.78p 185.00p 185.00p 5993
18/12/2018 185.00p 190.00p 185.00p 185.00p 3007
17/12/2018 185.00p 187.15p 185.00p 187.00p 8037
14/12/2018 187.00p 192.50p 182.00p 182.00p 30829
13/12/2018 195.00p 195.00p 186.00p 189.25p 10429
12/12/2018 190.50p 192.75p 186.50p 186.50p 108735
11/12/2018 193.34p 198.63p 192.88p 195.50p 3776
10/12/2018 195.50p 200.00p 190.50p 200.00p 30438
07/12/2018 205.00p 205.00p 194.72p 197.00p 11949
06/12/2018 204.00p 204.00p 194.50p 198.00p 15353
05/12/2018 195.00p 197.63p 195.00p 195.00p 4613
04/12/2018 199.19p 199.19p 195.31p 196.00p 427
03/12/2018 204.00p 204.88p 199.00p 200.00p 6500
30/11/2018 199.50p 199.50p 195.56p 199.00p 23916
29/11/2018 205.00p 205.00p 195.25p 198.00p 14097
28/11/2018 196.00p 203.91p 196.00p 197.25p 60141
27/11/2018 202.00p 203.75p 195.98p 196.00p 21346
26/11/2018 199.00p 200.00p 196.50p 199.50p 11378
23/11/2018 205.00p 205.00p 195.50p 197.25p 30326
22/11/2018 208.00p 208.00p 195.84p 200.00p 38836
21/11/2018 206.00p 209.00p 197.72p 202.50p 85406
20/11/2018 207.00p 212.00p 206.72p 208.00p 3203
19/11/2018 215.00p 215.00p 207.00p 207.00p 14953
16/11/2018 215.00p 215.00p 210.00p 211.00p 218362
15/11/2018 224.00p 224.00p 211.00p 215.00p 16965
14/11/2018 212.00p 219.50p 211.65p 219.50p 28729
13/11/2018 213.00p 213.00p 210.84p 212.50p 25362
12/11/2018 214.00p 218.00p 210.90p 214.50p 12571
09/11/2018 214.00p 220.36p 211.00p 211.00p 28044
08/11/2018 221.00p 224.00p 210.72p 214.50p 36663
07/11/2018 220.00p 220.00p 216.24p 217.00p 5762
06/11/2018 223.00p 223.00p 215.00p 215.00p 43735
05/11/2018 227.00p 227.00p 220.00p 223.00p 40267
02/11/2018 228.00p 230.00p 219.92p 221.00p 2637
01/11/2018 221.00p 223.00p 216.00p 217.00p 25412
31/10/2018 220.95p 220.95p 218.00p 219.00p 19066
30/10/2018 220.00p 223.00p 217.00p 217.00p 34108
29/10/2018 225.00p 225.00p 221.00p 221.00p 24680
26/10/2018 221.00p 223.30p 221.00p 223.00p 7240
25/10/2018 226.00p 226.00p 220.00p 221.00p 15963
24/10/2018 227.00p 227.00p 221.36p 225.00p 6907
23/10/2018 230.00p 230.00p 220.00p 220.00p 12292
22/10/2018 238.00p 238.00p 225.30p 226.50p 9887
19/10/2018 230.00p 233.76p 223.00p 226.50p 22384
18/10/2018 230.00p 240.00p 230.00p 233.50p 22554
17/10/2018 235.00p 240.00p 231.00p 231.00p 71219
16/10/2018 230.00p 239.49p 230.00p 230.00p 48646
15/10/2018 242.00p 242.00p 235.00p 235.00p 18725
12/10/2018 245.00p 245.00p 235.00p 240.00p 7403
11/10/2018 233.00p 245.00p 230.00p 244.00p 61386
10/10/2018 243.00p 247.00p 235.00p 247.00p 74374
09/10/2018 240.00p 245.00p 235.60p 237.50p 50454
08/10/2018 245.00p 247.20p 240.00p 240.00p 33267
05/10/2018 250.00p 250.60p 245.80p 247.50p 10208
04/10/2018 250.00p 253.00p 248.99p 250.00p 226884
03/10/2018 255.00p 256.00p 250.50p 255.00p 102283
02/10/2018 245.00p 252.30p 245.00p 250.50p 4560
01/10/2018 250.00p 252.30p 245.00p 245.00p 12284
28/09/2018 250.00p 254.39p 240.00p 240.00p 110736
27/09/2018 245.00p 249.00p 245.00p 248.00p 13717
26/09/2018 244.00p 248.28p 240.44p 246.00p 51798
25/09/2018 248.00p 248.00p 243.00p 243.00p 7631
24/09/2018 243.00p 248.00p 242.28p 247.00p 145752
21/09/2018 245.00p 246.00p 242.26p 243.00p 270899
20/09/2018 245.00p 249.00p 245.00p 249.00p 3447
19/09/2018 243.00p 248.00p 243.00p 244.00p 7494
18/09/2018 238.00p 250.00p 238.00p 247.00p 369214
17/09/2018 242.00p 248.00p 240.00p 242.00p 21210
14/09/2018 250.00p 253.76p 242.00p 246.00p 116643
13/09/2018 243.00p 249.00p 240.00p 240.00p 13287
12/09/2018 242.00p 243.00p 242.00p 243.00p 104
11/09/2018 250.00p 250.70p 240.00p 240.00p 167476
10/09/2018 240.00p 247.28p 240.00p 240.00p 6836
07/09/2018 237.00p 244.00p 236.00p 240.00p 76827
06/09/2018 247.00p 250.00p 237.00p 237.00p 57947
05/09/2018 254.00p 259.40p 245.00p 252.00p 265269
04/09/2018 259.00p 259.00p 252.28p 254.00p 19941
03/09/2018 258.00p 258.00p 247.92p 253.00p 60452
31/08/2018 246.00p 253.37p 246.00p 248.00p 21102
30/08/2018 247.00p 260.00p 245.00p 245.00p 9397
29/08/2018 255.00p 255.00p 248.96p 251.00p 38268
28/08/2018 260.00p 260.00p 248.00p 254.00p 46386
24/08/2018 252.00p 257.00p 252.00p 252.00p 45787
23/08/2018 254.00p 264.00p 250.64p 252.00p 78068
22/08/2018 240.00p 255.00p 234.75p 252.00p 117637
21/08/2018 232.00p 239.37p 226.24p 235.00p 1666995
20/08/2018 231.00p 233.70p 225.00p 225.00p 95614
17/08/2018 218.00p 230.00p 218.00p 227.00p 53675
16/08/2018 228.00p 228.00p 217.72p 221.00p 32262
15/08/2018 226.00p 229.40p 224.00p 224.00p 57836
14/08/2018 227.00p 227.00p 222.11p 224.00p 4534
13/08/2018 225.00p 228.00p 218.00p 218.00p 14946
10/08/2018 216.00p 225.38p 215.54p 224.00p 56636
09/08/2018 210.00p 220.88p 210.00p 210.00p 522
08/08/2018 220.00p 224.00p 210.00p 210.00p 41644
07/08/2018 216.00p 221.00p 212.30p 218.00p 70641
06/08/2018 224.00p 224.00p 210.00p 210.00p 87813
03/08/2018 220.00p 222.40p 218.26p 220.00p 1926
02/08/2018 217.00p 220.50p 217.00p 220.50p 5165
01/08/2018 216.00p 219.08p 216.00p 217.00p 7126
31/07/2018 218.00p 222.18p 216.00p 216.00p 14648
30/07/2018 218.00p 220.42p 215.00p 218.00p 13815
27/07/2018 220.00p 222.00p 218.26p 222.00p 1547
26/07/2018 215.00p 220.04p 215.00p 216.00p 22996
25/07/2018 216.00p 218.80p 213.44p 216.00p 6766

*Close Price adjusted for both dividends and splits