Kendrick Resources (KEN) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Kendrick Resources

Date Open High Low Close* Volume
06/02/2026 0.90p 0.93p 0.85p 0.93p 2813432
05/02/2026 1.03p 1.03p 0.86p 0.88p 5358743
04/02/2026 0.95p 1.09p 0.91p 1.03p 3261528
03/02/2026 1.08p 1.11p 0.90p 0.95p 10509544
02/02/2026 0.75p 1.04p 0.70p 1.00p 39536596
30/01/2026 0.80p 0.85p 0.50p 0.75p 9783011
29/01/2026 0.65p 0.88p 0.61p 0.81p 35311300
28/01/2026 0.55p 0.69p 0.53p 0.65p 5222165
27/01/2026 0.58p 0.58p 0.50p 0.55p 6168938
26/01/2026 0.45p 0.59p 0.41p 0.58p 16682052
23/01/2026 0.36p 0.46p 0.34p 0.45p 18562776
22/01/2026 0.41p 0.45p 0.31p 0.33p 9549204
21/01/2026 0.35p 0.35p 0.33p 0.35p 4224691
20/01/2026 0.35p 0.36p 0.33p 0.35p 1767860
19/01/2026 0.25p 0.40p 0.25p 0.35p 15937711
16/01/2026 0.25p 0.26p 0.25p 0.25p 4626
15/01/2026 0.25p 0.26p 0.25p 0.25p 55000
14/01/2026 0.25p 0.26p 0.23p 0.25p 38144
13/01/2026 0.25p 0.26p 0.24p 0.25p 129953
12/01/2026 0.26p 0.26p 0.23p 0.25p 4455722
09/01/2026 0.26p 0.27p 0.26p 0.26p 113452
08/01/2026 0.26p 0.26p 0.26p 0.26p 0
07/01/2026 0.26p 0.26p 0.24p 0.26p 635
06/01/2026 0.26p 0.26p 0.24p 0.26p 9389
05/01/2026 0.26p 0.26p 0.26p 0.26p 0
02/01/2026 0.26p 0.26p 0.24p 0.26p 415000
01/01/2026 0.26p 0.26p 0.24p 0.26p 8000
31/12/2025 0.26p 0.26p 0.24p 0.26p 8000
30/12/2025 0.26p 0.26p 0.24p 0.26p 790910
29/12/2025 0.26p 0.26p 0.25p 0.26p 250000
26/12/2025 0.26p 0.26p 0.25p 0.26p 1271712
24/12/2025 0.26p 0.26p 0.25p 0.26p 1271712
23/12/2025 0.26p 0.26p 0.26p 0.26p 0
22/12/2025 0.26p 0.26p 0.24p 0.26p 33
19/12/2025 0.26p 0.26p 0.26p 0.26p 0
18/12/2025 0.26p 0.26p 0.24p 0.26p 24
17/12/2025 0.26p 0.26p 0.24p 0.26p 1179
16/12/2025 0.26p 0.27p 0.24p 0.26p 4495169
15/12/2025 0.26p 0.26p 0.24p 0.26p 95638
12/12/2025 0.26p 0.26p 0.26p 0.26p 0
11/12/2025 0.26p 0.26p 0.26p 0.26p 0
10/12/2025 0.26p 0.26p 0.24p 0.26p 36315
09/12/2025 0.26p 0.26p 0.24p 0.26p 1801826
08/12/2025 0.26p 0.26p 0.24p 0.25p 202
05/12/2025 0.26p 0.26p 0.24p 0.26p 2333
04/12/2025 0.26p 0.27p 0.26p 0.26p 5629
03/12/2025 0.26p 0.26p 0.26p 0.26p 0
02/12/2025 0.26p 0.26p 0.26p 0.26p 0
01/12/2025 0.26p 0.28p 0.26p 0.26p 248869
28/11/2025 0.26p 0.28p 0.24p 0.26p 1294447
27/11/2025 0.28p 0.28p 0.25p 0.26p 3796597
26/11/2025 0.29p 0.29p 0.26p 0.28p 1200000
25/11/2025 0.31p 0.31p 0.28p 0.29p 1179232
24/11/2025 0.31p 0.32p 0.29p 0.29p 0
21/11/2025 0.31p 0.31p 0.28p 0.31p 116375
20/11/2025 0.31p 0.31p 0.28p 0.31p 3225
19/11/2025 0.31p 0.31p 0.28p 0.31p 7408
18/11/2025 0.31p 0.31p 0.29p 0.31p 3059
17/11/2025 0.31p 0.32p 0.31p 0.31p 0
14/11/2025 0.31p 0.31p 0.28p 0.31p 245012
13/11/2025 0.31p 0.32p 0.31p 0.31p 0
12/11/2025 0.31p 0.32p 0.31p 0.31p 0
11/11/2025 0.31p 0.31p 0.28p 0.31p 310
10/11/2025 0.31p 0.31p 0.28p 0.31p 161101
07/11/2025 0.31p 0.31p 0.28p 0.31p 147353
06/11/2025 0.31p 0.31p 0.28p 0.31p 33
05/11/2025 0.31p 0.32p 0.31p 0.31p 0
04/11/2025 0.31p 0.31p 0.28p 0.31p 788208
03/11/2025 0.31p 0.31p 0.28p 0.31p 114071
31/10/2025 0.31p 0.31p 0.30p 0.31p 81869
30/10/2025 0.32p 0.32p 0.30p 0.31p 5460270
29/10/2025 0.32p 0.32p 0.30p 0.32p 14627
28/10/2025 0.32p 0.32p 0.30p 0.32p 202804
27/10/2025 0.32p 0.32p 0.30p 0.32p 407507
24/10/2025 0.32p 0.32p 0.30p 0.32p 2241446
23/10/2025 0.32p 0.32p 0.31p 0.32p 250000
22/10/2025 0.32p 0.34p 0.30p 0.32p 554757
21/10/2025 0.33p 0.33p 0.32p 0.32p 304532
20/10/2025 0.34p 0.34p 0.32p 0.33p 2542330
17/10/2025 0.33p 0.34p 0.33p 0.34p 7068398
16/10/2025 0.33p 0.33p 0.32p 0.33p 198
15/10/2025 0.33p 0.33p 0.32p 0.33p 1020
14/10/2025 0.33p 0.33p 0.32p 0.33p 452591
13/10/2025 0.33p 0.33p 0.32p 0.33p 80611
10/10/2025 0.33p 0.33p 0.32p 0.33p 52997
09/10/2025 0.33p 0.33p 0.32p 0.33p 1437
08/10/2025 0.33p 0.33p 0.32p 0.33p 407165
07/10/2025 0.33p 0.34p 0.32p 0.33p 527952
06/10/2025 0.33p 0.34p 0.33p 0.33p 311750
03/10/2025 0.33p 0.34p 0.31p 0.33p 707573
02/10/2025 0.34p 0.34p 0.31p 0.33p 880190
01/10/2025 0.36p 0.36p 0.33p 0.34p 304240
30/09/2025 0.36p 0.36p 0.33p 0.36p 138978
29/09/2025 0.35p 0.36p 0.33p 0.36p 82072
26/09/2025 0.35p 0.35p 0.32p 0.35p 450467
25/09/2025 0.37p 0.37p 0.33p 0.35p 2410898
24/09/2025 0.37p 0.37p 0.35p 0.37p 644621
23/09/2025 0.38p 0.38p 0.35p 0.37p 2489784
22/09/2025 0.38p 0.38p 0.36p 0.38p 34683
19/09/2025 0.38p 0.38p 0.36p 0.38p 458168
18/09/2025 0.38p 0.38p 0.36p 0.38p 314431
17/09/2025 0.38p 0.38p 0.38p 0.38p 0
16/09/2025 0.38p 0.38p 0.38p 0.38p 250099
15/09/2025 0.38p 0.40p 0.36p 0.38p 296068
12/09/2025 0.39p 0.42p 0.36p 0.38p 9425378
11/09/2025 0.32p 0.32p 0.32p 0.39p 25376230
10/09/2025 0.32p 0.32p 0.29p 0.32p 1042186
09/09/2025 0.28p 0.35p 0.26p 0.32p 22007040
08/09/2025 0.28p 0.28p 0.26p 0.28p 7938
05/09/2025 0.28p 0.28p 0.28p 0.28p 1000000
04/09/2025 0.28p 0.28p 0.26p 0.28p 2588
03/09/2025 0.28p 0.28p 0.28p 0.28p 0
02/09/2025 0.28p 0.28p 0.26p 0.28p 259083
01/09/2025 0.28p 0.28p 0.26p 0.28p 172884
29/08/2025 0.28p 0.28p 0.28p 0.28p 0
28/08/2025 0.28p 0.28p 0.26p 0.28p 386150
27/08/2025 0.28p 0.28p 0.26p 0.28p 5189324
26/08/2025 0.28p 0.30p 0.26p 0.28p 410000
22/08/2025 0.28p 0.28p 0.26p 0.28p 1016936
21/08/2025 0.28p 0.28p 0.28p 0.28p 0
20/08/2025 0.28p 0.28p 0.28p 0.28p 0
19/08/2025 0.28p 0.28p 0.28p 0.28p 0
18/08/2025 0.28p 0.28p 0.26p 0.28p 193679
15/08/2025 0.28p 0.28p 0.26p 0.28p 333
14/08/2025 0.28p 0.28p 0.26p 0.28p 654736
13/08/2025 0.28p 0.28p 0.26p 0.28p 4797
12/08/2025 0.28p 0.28p 0.26p 0.28p 200381
11/08/2025 0.28p 0.28p 0.28p 0.28p 0
08/08/2025 0.28p 0.28p 0.28p 0.28p 200000
07/08/2025 0.28p 0.28p 0.28p 0.28p 0
06/08/2025 0.28p 0.28p 0.26p 0.28p 346154
05/08/2025 0.28p 0.30p 0.26p 0.28p 1214573
04/08/2025 0.28p 0.28p 0.26p 0.28p 97
01/08/2025 0.28p 0.28p 0.26p 0.28p 2349093
31/07/2025 0.28p 0.28p 0.26p 0.28p 303240
30/07/2025 0.28p 0.28p 0.28p 0.28p 2000000
29/07/2025 0.28p 0.30p 0.28p 0.28p 6655
28/07/2025 0.28p 0.28p 0.28p 0.28p 0
25/07/2025 0.28p 0.28p 0.28p 0.28p 0
24/07/2025 0.28p 0.28p 0.28p 0.28p 0
23/07/2025 0.28p 0.28p 0.28p 0.28p 0
22/07/2025 0.28p 0.28p 0.26p 0.28p 150076
21/07/2025 0.28p 0.28p 0.26p 0.28p 105044
18/07/2025 0.28p 0.28p 0.26p 0.28p 2
17/07/2025 0.28p 0.28p 0.28p 0.28p 1775412
16/07/2025 0.28p 0.28p 0.26p 0.28p 500000
15/07/2025 0.28p 0.28p 0.26p 0.28p 195
14/07/2025 0.28p 0.29p 0.28p 0.28p 173485
11/07/2025 0.28p 0.28p 0.27p 0.28p 717159
10/07/2025 0.28p 0.28p 0.26p 0.28p 270942
09/07/2025 0.28p 0.28p 0.26p 0.28p 173654
08/07/2025 0.30p 0.30p 0.26p 0.28p 441851
07/07/2025 0.28p 0.28p 0.26p 0.28p 804811
04/07/2025 0.28p 0.28p 0.26p 0.28p 96154
03/07/2025 0.28p 0.29p 0.23p 0.28p 42240
02/07/2025 0.28p 0.29p 0.26p 0.28p 230020
01/07/2025 0.28p 0.28p 0.26p 0.28p 173185
30/06/2025 0.28p 0.28p 0.28p 0.28p 0
27/06/2025 0.28p 0.28p 0.28p 0.28p 0
26/06/2025 0.28p 0.28p 0.26p 0.28p 98154
25/06/2025 0.28p 0.28p 0.26p 0.28p 194176
24/06/2025 0.28p 0.28p 0.26p 0.28p 57693
23/06/2025 0.28p 0.28p 0.26p 0.28p 1097436
20/06/2025 0.28p 0.28p 0.26p 0.28p 2010090
19/06/2025 0.30p 0.30p 0.26p 0.28p 600572
18/06/2025 0.30p 0.30p 0.26p 0.28p 166
17/06/2025 0.28p 0.29p 0.28p 0.28p 83262
16/06/2025 0.28p 0.30p 0.26p 0.28p 1268120
13/06/2025 0.24p 0.29p 0.24p 0.28p 6030440
12/06/2025 0.23p 0.25p 0.23p 0.24p 2820019
11/06/2025 0.23p 0.25p 0.23p 0.23p 360000
10/06/2025 0.23p 0.23p 0.21p 0.23p 0
09/06/2025 0.23p 0.24p 0.22p 0.23p 1828288
06/06/2025 0.23p 0.23p 0.20p 0.23p 5000368
05/06/2025 0.23p 0.23p 0.20p 0.23p 2484880
04/06/2025 0.23p 0.23p 0.20p 0.23p 906488
03/06/2025 0.22p 0.23p 0.20p 0.23p 10292644
02/06/2025 0.16p 0.23p 0.15p 0.22p 25133912
30/05/2025 0.16p 0.16p 0.16p 0.16p 0
29/05/2025 0.16p 0.16p 0.15p 0.16p 116
28/05/2025 0.16p 0.16p 0.15p 0.16p 333
27/05/2025 0.18p 0.18p 0.15p 0.16p 7676514
23/05/2025 0.18p 0.18p 0.17p 0.18p 0
22/05/2025 0.18p 0.18p 0.17p 0.18p 0
21/05/2025 0.18p 0.18p 0.16p 0.18p 630267
20/05/2025 0.18p 0.18p 0.18p 0.18p 0
19/05/2025 0.18p 0.18p 0.18p 0.18p 150000
16/05/2025 0.18p 0.18p 0.16p 0.18p 5013
15/05/2025 0.18p 0.18p 0.18p 0.18p 0
14/05/2025 0.18p 0.18p 0.16p 0.18p 1650046
13/05/2025 0.18p 0.18p 0.17p 0.18p 6
12/05/2025 0.18p 0.19p 0.17p 0.18p 525091
09/05/2025 0.18p 0.19p 0.16p 0.18p 173501
08/05/2025 0.18p 0.19p 0.18p 0.18p 126549
07/05/2025 0.17p 0.19p 0.17p 0.18p 520044
06/05/2025 0.17p 0.17p 0.17p 0.17p 0
02/05/2025 0.19p 0.19p 0.17p 0.17p 3021362
01/05/2025 0.19p 0.20p 0.19p 0.19p 0
30/04/2025 0.19p 0.20p 0.19p 0.19p 0
29/04/2025 0.19p 0.19p 0.18p 0.19p 339

*Close Price adjusted for both dividends and splits