Kendrick Resources (KEN) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
01/02/2024 0.55p 0.55p 0.51p 0.55p 21
31/01/2024 0.55p 0.55p 0.51p 0.55p 135
30/01/2024 0.55p 0.55p 0.53p 0.55p 0
29/01/2024 0.55p 0.55p 0.51p 0.55p 1984
26/01/2024 0.55p 0.55p 0.53p 0.55p 0
25/01/2024 0.55p 0.55p 0.51p 0.55p 490229
24/01/2024 0.55p 0.56p 0.55p 0.55p 131500
23/01/2024 0.55p 0.55p 0.51p 0.55p 20045
22/01/2024 0.55p 0.55p 0.51p 0.55p 1310
19/01/2024 0.55p 0.55p 0.51p 0.55p 750290
18/01/2024 0.55p 0.56p 0.52p 0.55p 704070
17/01/2024 0.55p 0.55p 0.52p 0.55p 828
16/01/2024 0.58p 0.58p 0.55p 0.55p 125055
15/01/2024 0.60p 0.60p 0.58p 0.58p 0
12/01/2024 0.58p 0.58p 0.56p 0.58p 250001
11/01/2024 0.60p 0.60p 0.56p 0.58p 446
10/01/2024 0.60p 0.60p 0.57p 0.60p 4074
09/01/2024 0.60p 0.63p 0.58p 0.60p 1275681
08/01/2024 0.50p 0.70p 0.48p 0.60p 7194689
05/01/2024 0.50p 0.55p 0.50p 0.50p 3651
04/01/2024 0.48p 0.54p 0.47p 0.50p 1492847
03/01/2024 0.45p 0.50p 0.45p 0.45p 776
02/01/2024 0.48p 0.51p 0.40p 0.45p 307755
29/12/2023 0.48p 0.48p 0.46p 0.48p 594
28/12/2023 0.48p 0.51p 0.40p 0.48p 42348
27/12/2023 0.48p 0.48p 0.46p 0.48p 0
22/12/2023 0.48p 0.48p 0.46p 0.48p 0
21/12/2023 0.48p 0.48p 0.46p 0.48p 0
20/12/2023 0.48p 0.48p 0.46p 0.48p 0
19/12/2023 0.48p 0.48p 0.46p 0.48p 67
18/12/2023 0.48p 0.48p 0.46p 0.48p 0
15/12/2023 0.48p 0.48p 0.46p 0.48p 0
14/12/2023 0.48p 0.48p 0.40p 0.48p 38850
13/12/2023 0.48p 0.48p 0.46p 0.48p 0
12/12/2023 0.53p 0.53p 0.46p 0.48p 141230
11/12/2023 0.53p 0.53p 0.50p 0.53p 3762
08/12/2023 0.53p 0.53p 0.37p 0.53p 2977200
07/12/2023 0.53p 0.53p 0.50p 0.53p 100257
06/12/2023 0.53p 0.54p 0.53p 0.53p 3702
05/12/2023 0.53p 0.53p 0.50p 0.53p 300000
04/12/2023 0.53p 0.53p 0.51p 0.53p 0
01/12/2023 0.53p 0.54p 0.53p 0.53p 21123
30/11/2023 0.55p 0.55p 0.51p 0.53p 0
29/11/2023 0.58p 0.58p 0.50p 0.55p 300000
28/11/2023 0.58p 0.58p 0.50p 0.58p 79
27/11/2023 0.58p 0.58p 0.53p 0.58p 0
24/11/2023 0.58p 0.58p 0.53p 0.58p 0
23/11/2023 0.58p 0.58p 0.54p 0.58p 100000
22/11/2023 0.58p 0.58p 0.50p 0.58p 20
21/11/2023 0.58p 0.58p 0.50p 0.58p 222
20/11/2023 0.58p 0.58p 0.50p 0.58p 1299
17/11/2023 0.58p 0.58p 0.50p 0.58p 17716
16/11/2023 0.58p 0.58p 0.50p 0.58p 318
15/11/2023 0.58p 0.58p 0.50p 0.58p 324
14/11/2023 0.58p 0.58p 0.50p 0.58p 505
13/11/2023 0.55p 0.58p 0.55p 0.58p 88739
10/11/2023 0.55p 0.55p 0.50p 0.55p 361
09/11/2023 0.55p 0.55p 0.50p 0.55p 18125
08/11/2023 0.55p 0.55p 0.52p 0.55p 0
07/11/2023 0.55p 0.55p 0.52p 0.55p 0
06/11/2023 0.55p 0.55p 0.50p 0.55p 23235
03/11/2023 0.55p 0.55p 0.50p 0.55p 9254
02/11/2023 0.55p 0.55p 0.50p 0.55p 553401
01/11/2023 0.58p 0.58p 0.55p 0.55p 103614
31/10/2023 0.58p 0.58p 0.55p 0.58p 12607
30/10/2023 0.58p 0.58p 0.55p 0.58p 2467
27/10/2023 0.58p 0.58p 0.55p 0.58p 2192
26/10/2023 0.58p 0.58p 0.55p 0.58p 5597
25/10/2023 0.58p 0.58p 0.55p 0.58p 651
24/10/2023 0.60p 0.60p 0.55p 0.58p 86318
23/10/2023 0.60p 0.60p 0.55p 0.60p 75000
20/10/2023 0.60p 0.60p 0.55p 0.60p 876
19/10/2023 0.60p 0.60p 0.55p 0.60p 81837
18/10/2023 0.60p 0.60p 0.55p 0.60p 1855
17/10/2023 0.60p 0.60p 0.55p 0.60p 2840
16/10/2023 0.60p 0.60p 0.55p 0.60p 17632
13/10/2023 0.65p 0.65p 0.56p 0.60p 405134
12/10/2023 0.65p 0.65p 0.63p 0.65p 0
11/10/2023 0.65p 0.65p 0.60p 0.65p 1623
10/10/2023 0.65p 0.65p 0.63p 0.65p 29668
09/10/2023 0.65p 0.65p 0.63p 0.65p 15738
06/10/2023 0.70p 0.70p 0.62p 0.65p 211234
05/10/2023 0.70p 0.70p 0.62p 0.70p 69
04/10/2023 0.70p 0.70p 0.67p 0.70p 0
03/10/2023 0.68p 0.71p 0.61p 0.61p 915509
02/10/2023 0.68p 0.70p 0.68p 0.68p 626
29/09/2023 0.78p 0.78p 0.68p 0.68p 226120
28/09/2023 0.78p 0.78p 0.71p 0.75p 200108
27/09/2023 0.78p 0.79p 0.75p 0.78p 315732
26/09/2023 0.78p 0.78p 0.75p 0.78p 77958
25/09/2023 0.78p 0.78p 0.78p 0.78p 0
22/09/2023 0.78p 0.78p 0.75p 0.78p 23
21/09/2023 0.83p 0.83p 0.78p 0.78p 0
20/09/2023 0.83p 0.83p 0.78p 0.78p 0
19/09/2023 0.78p 0.78p 0.75p 0.78p 6878
18/09/2023 0.78p 0.78p 0.75p 0.78p 8076
15/09/2023 0.78p 0.78p 0.78p 0.78p 0
14/09/2023 0.78p 0.78p 0.75p 0.78p 27149
13/09/2023 0.83p 0.83p 0.75p 0.78p 3538
12/09/2023 0.83p 0.83p 0.75p 0.78p 79957
11/09/2023 0.83p 0.78p 0.78p 0.78p 0
08/09/2023 0.83p 0.83p 0.75p 0.78p 58175
07/09/2023 0.83p 0.83p 0.75p 0.78p 101852
06/09/2023 0.85p 0.85p 0.71p 0.83p 10000
05/09/2023 0.85p 0.85p 0.85p 0.85p 0
04/09/2023 0.85p 0.85p 0.83p 0.85p 11982
01/09/2023 0.83p 0.85p 0.80p 0.85p 268665
31/08/2023 0.83p 0.83p 0.75p 0.83p 1
30/08/2023 0.83p 0.83p 0.75p 0.83p 101
29/08/2023 0.83p 0.85p 0.83p 0.83p 0
25/08/2023 0.83p 0.83p 0.75p 0.83p 2000
24/08/2023 0.83p 0.85p 0.83p 0.83p 0
23/08/2023 0.80p 0.83p 0.75p 0.83p 1121
22/08/2023 0.80p 0.80p 0.75p 0.80p 160183
21/08/2023 0.80p 0.84p 0.75p 0.80p 648594
18/08/2023 0.80p 0.80p 0.75p 0.80p 121282
17/08/2023 0.80p 0.80p 0.75p 0.80p 32
16/08/2023 0.80p 0.80p 0.75p 0.80p 488
15/08/2023 0.80p 0.80p 0.75p 0.80p 3762
14/08/2023 0.80p 0.80p 0.75p 0.80p 512
11/08/2023 0.80p 0.80p 0.75p 0.80p 5782
10/08/2023 0.80p 0.80p 0.75p 0.80p 6612
09/08/2023 0.80p 0.80p 0.80p 0.80p 0
08/08/2023 0.78p 0.84p 0.78p 0.80p 134222
07/08/2023 0.78p 0.78p 0.74p 0.78p 0
04/08/2023 0.73p 0.83p 0.71p 0.78p 1001085
03/08/2023 0.73p 0.73p 0.71p 0.73p 183
02/08/2023 0.73p 0.73p 0.71p 0.73p 256
01/08/2023 0.73p 0.73p 0.71p 0.73p 313
31/07/2023 0.73p 0.73p 0.71p 0.73p 1478
28/07/2023 0.73p 0.73p 0.71p 0.73p 3116
27/07/2023 0.73p 0.74p 0.72p 0.73p 498576
26/07/2023 0.73p 0.73p 0.70p 0.73p 201351
25/07/2023 0.73p 0.75p 0.71p 0.73p 101613
24/07/2023 0.73p 0.73p 0.71p 0.73p 0
21/07/2023 0.75p 0.75p 0.71p 0.75p 83
20/07/2023 0.75p 0.75p 0.73p 0.75p 0
19/07/2023 0.78p 0.78p 0.73p 0.75p 650147
18/07/2023 0.78p 0.78p 0.73p 0.78p 96
17/07/2023 0.78p 0.78p 0.73p 0.78p 9631
14/07/2023 0.78p 0.78p 0.73p 0.78p 7155
13/07/2023 0.78p 0.78p 0.73p 0.78p 369
12/07/2023 0.78p 0.78p 0.73p 0.78p 86
11/07/2023 0.78p 0.78p 0.76p 0.78p 0
10/07/2023 0.85p 0.85p 0.71p 0.78p 2266305
07/07/2023 0.85p 0.85p 0.80p 0.85p 501
06/07/2023 0.88p 0.88p 0.80p 0.85p 1783
05/07/2023 0.88p 0.88p 0.80p 0.88p 686728
04/07/2023 0.88p 0.88p 0.80p 0.88p 5168
03/07/2023 0.90p 0.90p 0.80p 0.88p 276724
30/06/2023 0.90p 0.90p 0.85p 0.90p 52200
29/06/2023 0.90p 0.90p 0.90p 0.90p 0
28/06/2023 0.90p 0.90p 0.90p 0.90p 0
27/06/2023 0.90p 0.90p 0.85p 0.90p 18045
26/06/2023 0.90p 0.90p 0.90p 0.90p 0
23/06/2023 0.95p 0.95p 0.85p 0.90p 211729
22/06/2023 0.98p 0.98p 0.90p 0.95p 1
21/06/2023 0.95p 0.95p 0.95p 0.95p 0
20/06/2023 0.95p 0.95p 0.90p 0.95p 1666
19/06/2023 0.98p 0.95p 0.95p 0.95p 0
16/06/2023 0.95p 0.95p 0.95p 0.95p 0
15/06/2023 0.95p 0.97p 0.90p 0.95p 312387
14/06/2023 0.93p 0.98p 0.93p 0.95p 124255
13/06/2023 1.05p 1.05p 0.87p 0.93p 1218334
12/06/2023 1.08p 1.08p 1.00p 1.08p 1338
09/06/2023 1.08p 1.08p 1.00p 1.08p 245
08/06/2023 1.08p 1.08p 1.00p 1.08p 5270
07/06/2023 1.08p 1.08p 1.00p 1.08p 69112
06/06/2023 1.08p 1.08p 1.00p 1.08p 166
05/06/2023 1.08p 1.09p 1.00p 1.08p 344530
02/06/2023 1.08p 1.09p 1.00p 1.08p 74274
01/06/2023 1.08p 1.30p 1.00p 1.08p 100040
31/05/2023 1.08p 1.08p 1.08p 1.08p 0
30/05/2023 1.08p 1.08p 1.00p 1.08p 81
26/05/2023 1.10p 1.10p 1.00p 1.08p 281907
25/05/2023 1.10p 1.10p 1.10p 1.10p 30648
24/05/2023 1.10p 1.10p 1.05p 1.10p 1473600
23/05/2023 1.10p 1.10p 1.01p 1.05p 175667
22/05/2023 1.10p 1.10p 1.05p 1.10p 24413
19/05/2023 1.10p 1.12p 1.05p 1.10p 25947
18/05/2023 1.10p 1.10p 1.05p 1.10p 4435
17/05/2023 1.13p 1.13p 1.05p 1.10p 82936
16/05/2023 1.15p 1.15p 1.08p 1.13p 605279
15/05/2023 1.25p 1.25p 1.15p 1.15p 110689
12/05/2023 1.30p 1.30p 1.20p 1.25p 173855
11/05/2023 1.30p 1.30p 1.25p 1.25p 39332
10/05/2023 1.30p 1.30p 1.20p 1.25p 3166
09/05/2023 1.30p 1.30p 1.20p 1.25p 272952
05/05/2023 1.30p 1.30p 1.20p 1.30p 38235
04/05/2023 1.35p 1.42p 1.20p 1.30p 1545308
03/05/2023 1.18p 1.33p 1.18p 1.28p 6328141
02/05/2023 1.08p 1.20p 1.07p 1.18p 632134
28/04/2023 1.15p 1.15p 1.10p 1.10p 100512
27/04/2023 1.15p 1.15p 1.10p 1.15p 50818
26/04/2023 1.08p 1.24p 1.08p 1.15p 2682815
25/04/2023 1.05p 1.15p 1.05p 1.08p 574000
24/04/2023 1.03p 1.06p 1.03p 1.05p 515202
21/04/2023 1.03p 1.07p 0.95p 1.03p 782474
20/04/2023 0.88p 1.04p 0.85p 1.03p 4280840
19/04/2023 0.88p 0.88p 0.85p 0.88p 56834

*Close Price adjusted for both dividends and splits