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
29/06/2015 706.00p 734.20p 680.00p 694.00p 7883
26/06/2015 720.00p 770.00p 700.00p 720.00p 14954
25/06/2015 722.00p 777.96p 716.00p 738.00p 16516
24/06/2015 730.00p 758.00p 690.00p 714.00p 22950
23/06/2015 772.00p 774.00p 731.80p 760.00p 6109
22/06/2015 744.00p 788.00p 740.00p 780.00p 4449
19/06/2015 760.00p 782.00p 744.00p 744.00p 35773
18/06/2015 780.00p 780.00p 754.50p 764.00p 17009
17/06/2015 804.00p 808.00p 781.00p 800.00p 6482
16/06/2015 790.00p 795.00p 771.54p 774.00p 11044
15/06/2015 798.00p 806.00p 772.00p 794.00p 15699
12/06/2015 806.00p 808.00p 780.00p 790.00p 7414
11/06/2015 812.00p 814.00p 784.00p 800.00p 12071
10/06/2015 810.00p 816.00p 789.78p 800.00p 19226
09/06/2015 810.00p 810.00p 798.00p 810.00p 17393
08/06/2015 818.00p 820.00p 781.00p 804.00p 15654
05/06/2015 800.00p 818.00p 757.15p 800.00p 17993
04/06/2015 780.00p 804.50p 770.00p 804.00p 5767
03/06/2015 788.00p 804.00p 759.50p 802.00p 41723
02/06/2015 766.00p 790.00p 756.16p 766.00p 9026
01/06/2015 772.00p 790.00p 760.00p 760.00p 9709
29/05/2015 778.00p 798.00p 757.00p 790.00p 12534
28/05/2015 790.00p 800.00p 755.00p 780.00p 10381
27/05/2015 796.00p 816.00p 793.02p 798.00p 6470
26/05/2015 780.00p 825.50p 775.20p 794.00p 12795
22/05/2015 790.00p 817.14p 786.00p 800.00p 16894
21/05/2015 790.00p 800.00p 790.00p 790.00p 13188
20/05/2015 802.00p 807.40p 790.00p 796.00p 8865
19/05/2015 818.00p 820.00p 770.00p 790.00p 26994
18/05/2015 734.00p 826.00p 734.00p 800.00p 47003
15/05/2015 770.00p 794.00p 764.80p 782.00p 22874
14/05/2015 760.00p 785.20p 732.00p 766.00p 24480
13/05/2015 722.00p 776.00p 720.00p 764.00p 15493
12/05/2015 720.00p 724.00p 644.00p 720.00p 17376
11/05/2015 720.00p 728.00p 658.00p 720.00p 25776
08/05/2015 730.00p 730.00p 720.00p 722.00p 15480
07/05/2015 750.00p 756.00p 720.00p 730.00p 43814
06/05/2015 778.00p 778.00p 720.00p 740.00p 76440
05/05/2015 798.00p 800.00p 714.00p 740.00p 25173
01/05/2015 768.00p 770.00p 730.00p 758.00p 196313
30/04/2015 850.00p 858.00p 714.20p 750.00p 737532
29/04/2015 602.00p 630.00p 590.00p 620.00p 9225
28/04/2015 630.00p 652.00p 610.00p 618.00p 14609
27/04/2015 620.00p 640.00p 583.96p 630.00p 86725
24/04/2015 624.00p 634.54p 577.60p 590.00p 63979
23/04/2015 622.00p 642.00p 604.00p 606.00p 24148
22/04/2015 640.00p 650.00p 621.98p 622.00p 25045
21/04/2015 650.00p 658.00p 630.50p 644.00p 19311
20/04/2015 650.00p 704.50p 620.00p 622.00p 25394
17/04/2015 662.00p 712.00p 655.20p 660.00p 23040
16/04/2015 682.00p 717.40p 661.41p 674.00p 8493
15/04/2015 738.00p 738.00p 680.00p 728.00p 19917
14/04/2015 748.00p 748.00p 688.98p 720.00p 12284
13/04/2015 718.00p 741.00p 700.00p 734.00p 9537
10/04/2015 728.00p 764.00p 648.00p 692.00p 22573
09/04/2015 740.00p 780.00p 713.50p 726.00p 13685
08/04/2015 700.00p 758.00p 687.00p 742.00p 18155
07/04/2015 700.00p 738.00p 660.00p 700.00p 15733
02/04/2015 710.00p 724.40p 611.47p 644.00p 71777
01/04/2015 722.00p 742.56p 716.00p 718.00p 10435
31/03/2015 740.00p 752.00p 714.00p 730.00p 13139
30/03/2015 700.00p 762.00p 700.00p 762.00p 23906
27/03/2015 752.00p 771.48p 720.00p 720.00p 24240
26/03/2015 820.00p 830.00p 760.00p 766.00p 21232
25/03/2015 762.00p 820.00p 762.00p 800.00p 25673
24/03/2015 838.00p 838.00p 765.89p 772.00p 14650
23/03/2015 796.00p 828.00p 749.34p 800.00p 21931
20/03/2015 898.00p 956.89p 720.00p 740.00p 150596
19/03/2015 800.00p 900.00p 800.00p 840.00p 30300
18/03/2015 898.00p 901.72p 834.00p 840.00p 29168
17/03/2015 818.00p 862.00p 802.00p 830.00p 10996
16/03/2015 800.00p 846.00p 796.00p 804.00p 16544
13/03/2015 850.00p 913.62p 810.00p 820.00p 45759
12/03/2015 800.00p 984.00p 800.00p 860.00p 63294
11/03/2015 810.00p 882.58p 807.50p 850.00p 28540
10/03/2015 824.00p 859.52p 804.00p 832.00p 22653
09/03/2015 810.00p 824.00p 763.20p 814.00p 20447
06/03/2015 758.00p 807.20p 758.00p 782.00p 22888
05/03/2015 780.00p 806.00p 740.00p 784.00p 24425
04/03/2015 740.00p 800.00p 739.56p 798.00p 48449
03/03/2015 692.00p 758.00p 692.00p 748.00p 50270
02/03/2015 750.00p 773.12p 692.00p 692.00p 42273
27/02/2015 770.00p 772.00p 745.20p 772.00p 27946
26/02/2015 740.00p 805.65p 740.00p 750.00p 32839
25/02/2015 748.00p 768.00p 734.00p 740.00p 11512
24/02/2015 742.00p 782.20p 742.00p 762.00p 15594
23/02/2015 740.00p 836.00p 721.00p 760.00p 30135
20/02/2015 730.00p 824.99p 730.00p 770.00p 40021
19/02/2015 740.00p 796.00p 716.00p 746.00p 36043
18/02/2015 700.00p 770.00p 700.00p 720.00p 28666
17/02/2015 800.00p 835.09p 701.08p 732.00p 70867
16/02/2015 720.00p 844.00p 686.00p 824.00p 72864
13/02/2015 694.00p 720.00p 694.00p 702.00p 14945
12/02/2015 676.00p 700.00p 674.00p 684.00p 7396
11/02/2015 680.00p 712.00p 668.80p 680.00p 18070
10/02/2015 680.00p 688.00p 662.00p 668.00p 20309
09/02/2015 660.00p 692.00p 654.00p 666.00p 54672
06/02/2015 698.00p 704.40p 650.00p 680.00p 107487
05/02/2015 678.00p 700.00p 648.00p 670.00p 148611
04/02/2015 658.00p 680.00p 602.00p 656.00p 88580
03/02/2015 570.00p 690.00p 550.00p 648.00p 143775
02/02/2015 632.00p 728.00p 590.00p 610.00p 110332
30/01/2015 686.00p 714.40p 622.00p 662.00p 74578
29/01/2015 660.00p 732.00p 582.00p 606.00p 36604
28/01/2015 644.00p 708.50p 620.00p 642.00p 44933
27/01/2015 620.00p 680.00p 570.50p 632.00p 58587
26/01/2015 622.00p 678.00p 610.00p 620.00p 40565
23/01/2015 608.00p 720.00p 603.50p 630.00p 92233
22/01/2015 504.00p 741.35p 501.00p 608.00p 201021
21/01/2015 510.00p 510.80p 488.00p 504.00p 27537
20/01/2015 500.00p 533.20p 494.00p 500.00p 74413
19/01/2015 504.00p 510.00p 486.50p 498.00p 55225
16/01/2015 500.00p 520.00p 480.00p 500.00p 55098
15/01/2015 510.00p 537.75p 490.00p 500.00p 71723
14/01/2015 538.00p 540.00p 488.00p 488.00p 92549
13/01/2015 544.00p 590.00p 522.00p 526.00p 61220
12/01/2015 600.00p 600.50p 516.00p 524.00p 95382
09/01/2015 602.00p 670.00p 532.00p 572.00p 84422
08/01/2015 560.00p 600.00p 516.00p 570.00p 268221
07/01/2015 600.00p 609.00p 436.00p 482.00p 355896
06/01/2015 618.00p 640.00p 590.00p 592.00p 67720
05/01/2015 630.00p 662.40p 570.00p 570.00p 15977
02/01/2015 650.00p 696.00p 630.00p 634.00p 31113
31/12/2014 662.00p 727.50p 624.00p 648.00p 20872
30/12/2014 650.00p 683.80p 622.00p 622.00p 16642
29/12/2014 680.00p 767.60p 630.00p 640.00p 21726
24/12/2014 640.00p 660.00p 633.76p 652.00p 3080
23/12/2014 658.00p 669.20p 632.00p 632.00p 15219
22/12/2014 700.00p 748.40p 620.00p 620.00p 33570
19/12/2014 680.00p 740.00p 654.50p 660.00p 194699
18/12/2014 698.00p 698.00p 628.00p 654.00p 66422
17/12/2014 798.00p 798.00p 650.00p 650.00p 149500
16/12/2014 680.00p 800.00p 614.00p 672.00p 44605
15/12/2014 600.00p 680.00p 568.94p 680.00p 51659
12/12/2014 722.00p 738.00p 557.00p 590.00p 69746
11/12/2014 754.00p 778.00p 736.02p 740.00p 49465
10/12/2014 800.00p 820.00p 756.00p 760.00p 177699
09/12/2014 880.00p 880.00p 700.00p 780.00p 71129
08/12/2014 898.00p 900.00p 886.00p 890.00p 41569
05/12/2014 900.00p 904.00p 876.00p 900.00p 49577
04/12/2014 996.00p 1,032.00p 878.00p 900.00p 51863
03/12/2014 1,024.00p 1,038.00p 950.00p 998.00p 40336
02/12/2014 1,140.00p 1,140.00p 1,030.00p 1,040.00p 15999
01/12/2014 1,172.00p 1,220.00p 1,039.50p 1,042.00p 27220
28/11/2014 1,202.00p 1,258.40p 1,142.00p 1,170.00p 31984
27/11/2014 1,298.00p 1,298.00p 1,194.00p 1,220.00p 11216
26/11/2014 1,348.00p 1,348.00p 1,120.42p 1,200.00p 32296
25/11/2014 1,376.00p 1,376.00p 1,206.00p 1,210.00p 10817
24/11/2014 1,396.00p 1,396.00p 1,254.00p 1,254.00p 11744
21/11/2014 1,340.00p 1,390.00p 1,340.00p 1,340.00p 130340
20/11/2014 1,330.00p 1,390.00p 1,330.00p 1,340.00p 11708
19/11/2014 1,340.00p 1,358.00p 1,300.00p 1,340.00p 21188
18/11/2014 1,356.00p 1,356.00p 1,280.00p 1,304.00p 64429
17/11/2014 1,316.00p 1,322.00p 1,252.00p 1,300.00p 27077
14/11/2014 1,258.00p 1,378.00p 1,208.42p 1,252.00p 129813
13/11/2014 1,286.00p 1,310.00p 1,210.00p 1,226.00p 18825
12/11/2014 1,380.00p 1,390.00p 1,300.00p 1,300.00p 20373
11/11/2014 1,322.00p 1,400.00p 1,322.00p 1,330.00p 23113
10/11/2014 1,480.00p 1,480.00p 1,332.00p 1,360.00p 24163
07/11/2014 1,350.00p 1,390.00p 1,324.00p 1,324.00p 8930
06/11/2014 1,448.00p 1,448.00p 1,308.00p 1,360.00p 23130
05/11/2014 1,396.00p 1,400.00p 1,332.00p 1,332.00p 12662
04/11/2014 1,400.00p 1,430.00p 1,372.00p 1,372.00p 21824
03/11/2014 1,400.00p 1,406.00p 1,380.00p 1,380.00p 19014
31/10/2014 1,474.00p 1,474.00p 1,374.00p 1,374.00p 18297
30/10/2014 1,438.00p 1,438.00p 1,344.00p 1,366.00p 14502
29/10/2014 1,400.00p 1,430.00p 1,372.00p 1,400.00p 11248
28/10/2014 1,430.00p 1,438.00p 1,352.00p 1,404.00p 6553
27/10/2014 1,450.00p 1,478.00p 1,410.00p 1,440.00p 11794
24/10/2014 1,478.00p 1,478.00p 1,382.00p 1,394.00p 32707
23/10/2014 1,460.00p 1,472.00p 1,440.00p 1,444.00p 19279
22/10/2014 1,460.00p 1,554.50p 1,444.00p 1,460.00p 7774
21/10/2014 1,450.00p 1,492.00p 1,450.00p 1,478.00p 21517
20/10/2014 1,420.00p 1,496.00p 1,420.00p 1,460.00p 28597
17/10/2014 1,400.00p 1,540.00p 1,350.00p 1,410.00p 324336
16/10/2014 1,528.00p 1,630.00p 1,352.00p 1,352.00p 81341
15/10/2014 1,452.00p 1,600.00p 1,440.00p 1,480.00p 15275
14/10/2014 1,600.00p 1,614.00p 1,442.00p 1,442.00p 6554
13/10/2014 1,620.00p 1,687.00p 1,538.00p 1,556.00p 9077
10/10/2014 1,520.00p 1,650.00p 1,456.00p 1,550.00p 19219
09/10/2014 1,540.00p 1,656.00p 1,482.00p 1,500.00p 24861
08/10/2014 1,600.00p 1,718.80p 1,450.00p 1,466.00p 42456
07/10/2014 1,700.00p 1,707.50p 1,560.00p 1,600.00p 50516
06/10/2014 1,680.00p 1,800.00p 1,680.00p 1,680.00p 10274
03/10/2014 1,782.00p 1,796.00p 1,650.00p 1,700.00p 36310
02/10/2014 1,880.00p 1,908.40p 1,770.00p 1,782.00p 8055
01/10/2014 1,930.00p 1,957.00p 1,850.00p 1,860.00p 7366
30/09/2014 1,960.00p 2,050.00p 1,900.00p 1,900.00p 14472
29/09/2014 1,990.00p 2,068.00p 1,973.00p 1,990.00p 5617
26/09/2014 1,972.00p 2,000.00p 1,926.00p 1,970.00p 15653
25/09/2014 1,980.00p 2,030.00p 1,960.00p 1,970.00p 26850
24/09/2014 2,050.00p 2,150.00p 1,970.00p 1,982.00p 14275
23/09/2014 2,100.00p 2,170.00p 2,037.50p 2,050.00p 8288
22/09/2014 2,250.00p 2,350.00p 2,076.00p 2,150.00p 10119
19/09/2014 2,200.00p 2,276.00p 2,000.00p 2,050.00p 34202
18/09/2014 2,300.00p 2,330.00p 2,200.00p 2,200.00p 9545
17/09/2014 2,350.00p 2,350.00p 2,300.00p 2,300.00p 6172
16/09/2014 2,300.00p 2,350.00p 2,276.00p 2,300.00p 2907
15/09/2014 2,300.00p 2,350.00p 2,250.00p 2,300.00p 7117
12/09/2014 2,350.00p 2,385.00p 2,300.00p 2,350.00p 2038

*Close Price adjusted for both dividends and splits