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
24/09/2010 4,000.00p 4,200.00p 4,000.00p 4,200.00p 40391
23/09/2010 3,860.00p 4,133.58p 3,860.00p 4,016.00p 74307
22/09/2010 4,000.00p 4,000.00p 3,800.00p 3,800.00p 20148
21/09/2010 4,000.00p 4,100.00p 3,934.00p 4,000.00p 22952
20/09/2010 3,950.00p 4,180.00p 3,700.00p 4,080.00p 28640
17/09/2010 4,100.00p 4,300.00p 3,665.00p 3,950.00p 636384
16/09/2010 4,400.00p 4,450.00p 4,250.00p 4,250.00p 109975
15/09/2010 4,400.00p 4,500.00p 4,300.00p 4,350.00p 102491
14/09/2010 4,350.00p 4,450.00p 4,268.00p 4,400.00p 99777
13/09/2010 4,150.00p 4,360.00p 4,137.40p 4,350.00p 114726
10/09/2010 4,150.00p 4,150.00p 4,050.00p 4,150.00p 46498
09/09/2010 4,050.00p 4,200.00p 4,000.00p 4,100.00p 64845
08/09/2010 4,200.00p 4,300.00p 4,000.00p 4,100.00p 127556
07/09/2010 4,000.00p 4,200.00p 3,900.00p 4,200.00p 83535
06/09/2010 3,850.00p 4,150.00p 3,800.00p 4,000.00p 116741
03/09/2010 3,750.00p 3,850.00p 3,600.00p 3,750.00p 40742
02/09/2010 3,750.00p 3,850.00p 3,700.00p 3,800.00p 32707
01/09/2010 3,500.00p 3,850.00p 3,450.00p 3,800.00p 25245
31/08/2010 3,600.00p 3,650.00p 3,302.00p 3,600.00p 19150
27/08/2010 3,600.00p 3,649.00p 3,450.00p 3,600.00p 30231
26/08/2010 3,300.00p 3,622.20p 3,165.00p 3,550.00p 67345
25/08/2010 3,250.00p 3,300.00p 3,200.00p 3,250.00p 6728
24/08/2010 3,300.00p 3,300.00p 3,200.00p 3,300.00p 18275
23/08/2010 3,300.00p 3,300.00p 3,150.00p 3,250.00p 13777
20/08/2010 3,300.00p 3,350.00p 3,240.36p 3,300.00p 7183
19/08/2010 3,100.00p 3,350.00p 3,100.00p 3,250.00p 22221
18/08/2010 3,100.00p 3,150.00p 3,050.00p 3,150.00p 5954
17/08/2010 3,050.00p 3,100.00p 3,003.00p 3,050.00p 1371
16/08/2010 3,050.00p 3,146.00p 3,050.00p 3,050.00p 4114
13/08/2010 3,050.00p 3,150.00p 3,016.50p 3,100.00p 22431
12/08/2010 3,050.00p 3,100.00p 3,000.00p 3,050.00p 26654
11/08/2010 3,100.00p 3,100.00p 2,990.82p 3,000.00p 15359
10/08/2010 3,000.00p 3,100.00p 2,836.28p 3,100.00p 11559
09/08/2010 2,950.00p 3,000.00p 2,850.00p 2,900.00p 13549
06/08/2010 2,800.00p 2,900.00p 2,725.00p 2,900.00p 84362
05/08/2010 2,750.00p 2,800.00p 2,684.00p 2,750.00p 23163
04/08/2010 2,700.00p 2,785.00p 2,666.00p 2,750.00p 3084
03/08/2010 2,650.00p 2,700.00p 2,615.00p 2,650.00p 1033
02/08/2010 2,650.00p 2,700.00p 2,518.16p 2,700.00p 12253
30/07/2010 2,600.00p 2,650.00p 2,500.00p 2,650.00p 5851
29/07/2010 2,650.00p 2,650.00p 2,500.00p 2,650.00p 4639
28/07/2010 2,700.00p 2,706.00p 2,650.00p 2,700.00p 16362
27/07/2010 2,800.00p 2,892.50p 2,700.00p 2,800.00p 15010
26/07/2010 2,900.00p 2,900.00p 2,800.00p 2,850.00p 5619
23/07/2010 2,850.00p 3,000.00p 2,845.02p 3,000.00p 750
22/07/2010 2,950.00p 3,000.00p 2,900.00p 3,000.00p 1660
21/07/2010 2,900.00p 2,970.00p 2,900.00p 2,950.00p 1385
20/07/2010 2,950.00p 3,047.04p 2,900.00p 2,900.00p 13994
19/07/2010 2,950.00p 3,000.00p 2,901.50p 2,950.00p 5345
16/07/2010 3,050.00p 3,050.00p 2,911.00p 2,950.00p 5497
15/07/2010 3,000.00p 3,050.00p 2,900.00p 2,900.00p 8511
14/07/2010 3,100.00p 3,100.00p 2,950.00p 3,000.00p 40370
13/07/2010 2,900.00p 3,050.00p 2,900.00p 3,000.00p 21321
12/07/2010 3,050.00p 3,050.00p 2,900.00p 3,000.00p 4334
09/07/2010 2,950.00p 3,000.00p 2,900.00p 3,000.00p 22496
08/07/2010 2,600.00p 3,000.00p 2,520.00p 3,000.00p 73060
07/07/2010 2,300.00p 2,600.00p 2,200.00p 2,600.00p 12558
06/07/2010 2,450.00p 2,450.00p 2,302.00p 2,400.00p 3239
05/07/2010 2,450.00p 2,450.00p 2,300.00p 2,300.00p 6286
02/07/2010 2,400.00p 2,568.00p 2,300.00p 2,450.00p 2706
01/07/2010 2,550.00p 2,644.50p 2,300.00p 2,300.00p 12556
30/06/2010 2,600.00p 2,663.00p 2,547.53p 2,550.00p 16212
29/06/2010 2,550.00p 2,600.00p 2,500.00p 2,600.00p 8694
28/06/2010 2,550.00p 2,652.00p 2,500.00p 2,650.00p 5285
25/06/2010 2,600.00p 2,650.00p 2,545.08p 2,550.00p 4976
24/06/2010 2,550.00p 2,587.00p 2,550.00p 2,550.00p 583
23/06/2010 2,600.00p 2,650.00p 2,520.00p 2,600.00p 3538
22/06/2010 2,550.00p 2,700.00p 2,500.00p 2,700.00p 1684
21/06/2010 2,700.00p 2,750.00p 2,600.00p 2,650.00p 8396
18/06/2010 2,700.00p 2,700.00p 2,614.60p 2,700.00p 4852
17/06/2010 2,650.00p 2,700.00p 2,550.00p 2,650.00p 8826
16/06/2010 2,750.00p 2,750.00p 2,556.00p 2,600.00p 5955
15/06/2010 2,750.00p 2,750.00p 2,650.00p 2,700.00p 13864
14/06/2010 2,600.00p 2,800.00p 2,550.00p 2,800.00p 37509
11/06/2010 2,550.00p 2,658.00p 2,520.50p 2,550.00p 27634
10/06/2010 2,450.00p 2,500.00p 2,406.00p 2,500.00p 3273
09/06/2010 2,600.00p 2,600.00p 2,429.00p 2,450.00p 5937
08/06/2010 2,600.00p 2,650.00p 2,390.00p 2,550.00p 24895
07/06/2010 2,500.00p 2,600.00p 2,400.00p 2,600.00p 22399
04/06/2010 2,550.00p 2,650.00p 2,411.00p 2,600.00p 32757
03/06/2010 2,450.00p 2,605.00p 2,450.00p 2,600.00p 38705
02/06/2010 2,600.00p 2,600.00p 2,450.00p 2,450.00p 33105
01/06/2010 2,500.00p 2,600.00p 2,400.00p 2,600.00p 93884
28/05/2010 2,500.00p 2,600.00p 2,400.00p 2,550.00p 46752
27/05/2010 2,200.00p 2,503.74p 2,049.25p 2,450.00p 118816
26/05/2010 1,914.00p 2,200.00p 1,822.00p 2,150.00p 61924
25/05/2010 1,900.00p 1,942.80p 1,710.00p 1,860.00p 66208
24/05/2010 1,930.00p 1,982.00p 1,930.00p 1,950.00p 7998
21/05/2010 1,980.00p 2,010.00p 1,920.00p 1,934.00p 18060
20/05/2010 2,050.00p 2,050.00p 1,996.00p 1,996.00p 70763
19/05/2010 2,100.00p 2,189.00p 1,930.00p 2,000.00p 35125
18/05/2010 2,150.00p 2,245.00p 2,080.00p 2,100.00p 4986
17/05/2010 2,100.00p 2,304.00p 2,050.00p 2,100.00p 8475
14/05/2010 2,300.00p 2,367.00p 2,100.00p 2,100.00p 13923
13/05/2010 2,250.00p 2,300.00p 2,205.00p 2,300.00p 11670
12/05/2010 2,250.00p 2,288.00p 2,145.80p 2,200.00p 37965
11/05/2010 2,250.00p 2,295.00p 2,150.00p 2,200.00p 9437
10/05/2010 2,350.00p 2,350.00p 2,200.00p 2,300.00p 21813
07/05/2010 2,250.00p 2,370.00p 2,200.00p 2,200.00p 17324
06/05/2010 2,400.00p 2,435.00p 2,300.00p 2,350.00p 11591
05/05/2010 2,500.00p 2,507.60p 2,210.00p 2,400.00p 41887
04/05/2010 2,700.00p 2,700.00p 2,500.00p 2,500.00p 12423
30/04/2010 2,650.00p 2,700.00p 2,600.00p 2,650.00p 8020
29/04/2010 2,650.00p 2,700.00p 2,600.00p 2,650.00p 3726
28/04/2010 2,700.00p 2,746.00p 2,600.00p 2,600.00p 18917
27/04/2010 2,700.00p 2,800.00p 2,672.00p 2,700.00p 19923
26/04/2010 2,700.00p 2,775.00p 2,697.50p 2,750.00p 20049
23/04/2010 2,700.00p 2,792.00p 2,661.00p 2,750.00p 13736
22/04/2010 2,750.00p 2,800.00p 2,650.00p 2,700.00p 10973
21/04/2010 2,750.00p 2,796.00p 2,700.00p 2,700.00p 6862
20/04/2010 2,750.00p 2,750.00p 2,650.00p 2,750.00p 8471
19/04/2010 2,850.00p 2,850.00p 2,700.00p 2,700.00p 30399
16/04/2010 2,850.00p 2,900.00p 2,800.00p 2,850.00p 9507
15/04/2010 2,800.00p 2,900.00p 2,800.00p 2,800.00p 78430
14/04/2010 2,850.00p 2,880.00p 2,795.80p 2,850.00p 26340
13/04/2010 2,900.00p 2,900.00p 2,800.00p 2,800.00p 18280
12/04/2010 2,850.00p 2,900.00p 2,800.00p 2,900.00p 15854
09/04/2010 2,800.00p 2,900.00p 2,750.00p 2,850.00p 11224
08/04/2010 2,900.00p 2,900.00p 2,800.00p 2,800.00p 43466
07/04/2010 2,850.00p 2,944.00p 2,837.50p 2,850.00p 11983
06/04/2010 2,700.00p 2,850.00p 2,650.00p 2,850.00p 62954
01/04/2010 2,750.00p 2,785.00p 2,650.00p 2,650.00p 86813
31/03/2010 2,750.00p 2,800.00p 2,700.00p 2,700.00p 35035
30/03/2010 2,850.00p 2,850.00p 2,700.00p 2,750.00p 28219
29/03/2010 2,800.00p 2,900.00p 2,700.00p 2,800.00p 19154
26/03/2010 2,700.00p 2,800.00p 2,700.00p 2,800.00p 11001
25/03/2010 2,850.00p 2,900.00p 2,650.00p 2,750.00p 32569
24/03/2010 2,850.00p 2,885.60p 2,750.00p 2,800.00p 27470
23/03/2010 2,850.00p 2,936.00p 2,750.00p 2,850.00p 38592
22/03/2010 2,900.00p 3,006.00p 2,800.00p 2,850.00p 47559
19/03/2010 2,850.00p 2,900.00p 2,800.00p 2,900.00p 15147
18/03/2010 2,900.00p 2,930.00p 2,778.00p 2,800.00p 13365
17/03/2010 2,950.00p 3,050.00p 2,800.00p 2,900.00p 37890
16/03/2010 2,950.00p 3,000.00p 2,850.00p 2,950.00p 52854
15/03/2010 2,850.00p 3,150.00p 2,750.00p 2,850.00p 160490
12/03/2010 2,650.00p 2,800.00p 2,613.00p 2,750.00p 8826
11/03/2010 2,650.00p 2,700.00p 2,600.50p 2,700.00p 14617
10/03/2010 2,750.00p 2,777.80p 2,650.00p 2,700.00p 16606
09/03/2010 2,800.00p 2,800.00p 2,740.00p 2,750.00p 12458
08/03/2010 2,850.00p 2,906.60p 2,625.00p 2,800.00p 62636
05/03/2010 3,162.57p 3,180.64p 2,484.88p 2,755.95p 116340
04/03/2010 3,975.80p 3,975.80p 3,671.00p 3,749.90p 10281
03/03/2010 3,975.80p 4,020.98p 3,818.58p 3,885.44p 9761
02/03/2010 3,975.80p 4,136.64p 3,930.62p 3,930.62p 3516
01/03/2010 3,975.80p 4,156.52p 3,912.55p 4,156.52p 2131
26/02/2010 4,020.98p 4,156.52p 4,020.98p 4,111.34p 487
25/02/2010 3,975.80p 4,111.34p 3,952.13p 3,975.80p 4145
24/02/2010 4,066.16p 4,133.02p 3,946.89p 4,111.34p 5010
23/02/2010 4,066.16p 4,066.16p 3,924.30p 3,975.80p 2418
22/02/2010 4,156.52p 4,186.79p 4,077.00p 4,156.52p 215
19/02/2010 4,020.98p 4,156.52p 3,975.80p 4,156.52p 1911
18/02/2010 4,066.16p 4,156.52p 3,980.63p 4,066.16p 2056
17/02/2010 3,885.44p 4,066.16p 3,885.44p 4,066.16p 1501
16/02/2010 4,066.16p 4,126.70p 3,930.62p 4,020.98p 831
15/02/2010 3,975.80p 4,156.52p 3,930.62p 4,066.16p 3311
12/02/2010 3,795.08p 4,020.98p 3,749.90p 4,020.98p 9795
11/02/2010 3,795.08p 3,822.19p 3,704.72p 3,749.90p 16575
10/02/2010 3,885.44p 3,930.62p 3,659.54p 3,749.90p 9572
09/02/2010 3,885.44p 3,885.44p 3,659.54p 3,885.44p 11433
08/02/2010 4,111.34p 4,257.72p 3,795.08p 3,975.80p 2561
05/02/2010 4,020.98p 4,129.41p 3,885.44p 4,020.98p 3696
04/02/2010 4,337.24p 4,461.77p 4,156.52p 4,201.70p 5942
03/02/2010 4,337.24p 4,472.78p 4,201.70p 4,427.60p 2491
02/02/2010 4,292.06p 4,337.24p 4,246.88p 4,337.24p 1859
01/02/2010 4,427.60p 4,427.60p 4,246.88p 4,427.60p 2324
29/01/2010 4,517.95p 4,598.37p 4,320.97p 4,427.60p 5219
28/01/2010 4,517.95p 4,608.31p 4,328.20p 4,563.13p 10359
27/01/2010 4,517.95p 4,517.95p 4,206.22p 4,427.60p 9709
26/01/2010 4,427.60p 4,561.87p 4,268.56p 4,517.95p 4655
25/01/2010 4,246.88p 4,454.70p 4,246.88p 4,382.42p 3676
22/01/2010 4,337.24p 4,517.95p 4,227.69p 4,472.78p 3350
21/01/2010 4,517.95p 4,517.95p 4,346.27p 4,427.60p 1491
20/01/2010 4,608.31p 4,653.49p 4,404.10p 4,517.95p 1356
19/01/2010 4,472.78p 4,653.49p 4,397.33p 4,653.49p 1533
18/01/2010 4,472.78p 4,653.49p 4,398.32p 4,653.49p 2979
15/01/2010 4,743.85p 4,747.47p 4,427.60p 4,517.95p 3042
14/01/2010 4,698.67p 4,969.75p 4,547.77p 4,789.03p 4379
13/01/2010 4,608.31p 4,803.72p 4,494.46p 4,743.85p 7359
12/01/2010 4,156.52p 4,608.31p 4,156.52p 4,608.31p 8836
11/01/2010 4,066.16p 4,301.63p 4,066.16p 4,246.88p 22589
08/01/2010 4,066.16p 4,066.16p 3,764.36p 4,066.16p 2763
07/01/2010 4,020.98p 4,027.81p 3,972.19p 4,020.98p 2154
06/01/2010 3,975.80p 4,034.53p 3,943.81p 4,020.98p 5767
05/01/2010 3,930.62p 4,066.16p 3,889.96p 4,020.98p 2608
04/01/2010 3,614.36p 3,885.44p 3,614.36p 3,885.44p 759
31/12/2009 3,840.26p 3,975.80p 3,614.36p 3,975.80p 738
30/12/2009 3,840.26p 3,885.44p 3,614.36p 3,749.90p 16857
29/12/2009 3,975.80p 3,975.80p 3,704.72p 3,749.90p 15246
24/12/2009 3,885.44p 3,975.80p 3,757.13p 3,975.80p 1010
23/12/2009 3,704.72p 3,885.44p 3,659.54p 3,885.44p 8268
22/12/2009 3,614.36p 3,762.01p 3,524.00p 3,659.54p 61067
21/12/2009 3,524.00p 3,569.18p 3,372.20p 3,478.82p 20384
18/12/2009 3,569.18p 3,569.18p 3,298.11p 3,388.47p 70684
17/12/2009 3,569.18p 3,614.36p 3,524.00p 3,569.18p 4030
16/12/2009 3,614.36p 3,614.36p 3,524.00p 3,569.18p 1311
15/12/2009 3,524.00p 3,596.29p 3,437.26p 3,524.00p 5858
14/12/2009 3,749.90p 3,777.01p 3,433.65p 3,478.82p 5315
11/12/2009 3,614.36p 3,795.08p 3,614.36p 3,795.08p 11886
10/12/2009 3,614.36p 3,749.90p 3,596.29p 3,749.90p 2273
09/12/2009 3,614.36p 3,795.08p 3,614.36p 3,795.08p 2107

*Close Price adjusted for both dividends and splits