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
11/03/2024 301.50p 312.50p 294.50p 296.00p 71169
08/03/2024 301.50p 305.00p 300.50p 301.00p 135124
07/03/2024 307.00p 310.00p 300.00p 302.00p 80529
06/03/2024 307.00p 310.00p 304.18p 306.00p 80518
05/03/2024 305.00p 308.09p 301.00p 305.50p 1208964
04/03/2024 305.00p 306.00p 301.00p 305.00p 158418
01/03/2024 300.00p 310.00p 294.00p 305.00p 428523
29/02/2024 299.00p 313.50p 296.00p 297.50p 353929
28/02/2024 304.50p 305.00p 295.43p 295.50p 66712
27/02/2024 296.50p 308.00p 291.00p 302.00p 105475
26/02/2024 305.00p 311.00p 293.65p 295.00p 62807
23/02/2024 307.50p 316.50p 303.00p 303.00p 74721
22/02/2024 315.00p 321.00p 308.50p 310.00p 98470
21/02/2024 315.00p 319.00p 304.00p 312.00p 148376
20/02/2024 317.00p 318.00p 310.00p 310.00p 141671
19/02/2024 322.00p 329.50p 315.50p 318.00p 56280
16/02/2024 322.50p 327.00p 317.50p 320.00p 385178
15/02/2024 313.00p 323.50p 301.50p 322.50p 2105864
14/02/2024 315.00p 316.00p 307.00p 309.00p 82327
13/02/2024 309.00p 317.00p 308.00p 315.00p 33436
12/02/2024 314.00p 314.00p 300.00p 307.00p 163402
09/02/2024 300.50p 305.00p 291.50p 300.00p 710721
08/02/2024 299.00p 312.00p 292.50p 298.50p 149357
07/02/2024 295.00p 306.50p 293.00p 294.00p 55135
06/02/2024 300.00p 313.50p 295.50p 301.00p 55381
05/02/2024 313.00p 318.50p 298.50p 300.00p 64338
02/02/2024 314.00p 318.00p 305.00p 306.00p 101435
01/02/2024 314.50p 322.00p 314.00p 317.00p 153855
31/01/2024 313.50p 319.50p 308.50p 315.50p 101346
30/01/2024 304.00p 318.00p 297.40p 315.00p 381654
29/01/2024 314.00p 320.00p 304.00p 305.00p 160841
26/01/2024 318.50p 320.50p 310.00p 311.50p 47979
25/01/2024 322.00p 322.00p 313.00p 314.50p 112252
24/01/2024 326.00p 326.50p 320.00p 321.00p 82101
23/01/2024 320.00p 323.00p 315.00p 322.00p 632093
22/01/2024 320.00p 330.00p 320.00p 320.50p 163285
19/01/2024 328.00p 328.00p 316.00p 320.00p 1367691
18/01/2024 343.50p 358.50p 325.00p 325.00p 1330703
17/01/2024 370.00p 370.00p 340.50p 346.00p 125147
16/01/2024 364.00p 364.50p 353.50p 360.00p 204512
15/01/2024 368.00p 368.00p 354.00p 357.50p 287769
12/01/2024 370.00p 370.00p 356.50p 360.00p 326567
11/01/2024 370.00p 370.00p 355.00p 360.00p 266669
10/01/2024 369.50p 379.00p 365.00p 365.00p 50146
09/01/2024 379.00p 390.00p 368.00p 368.00p 37079
08/01/2024 380.00p 389.50p 375.00p 378.50p 27059
05/01/2024 383.50p 386.30p 377.00p 382.50p 37632
04/01/2024 390.00p 390.00p 382.50p 382.50p 20701
03/01/2024 398.50p 403.00p 381.50p 387.00p 79360
02/01/2024 404.00p 404.00p 393.50p 399.00p 57149
29/12/2023 399.00p 400.50p 392.00p 394.50p 19137
28/12/2023 390.50p 392.50p 385.50p 385.50p 18863
27/12/2023 384.00p 400.00p 379.50p 388.00p 35743
22/12/2023 375.00p 384.50p 370.00p 384.00p 109866
21/12/2023 374.00p 394.50p 369.00p 372.00p 59060
20/12/2023 386.50p 388.00p 371.50p 377.00p 77034
19/12/2023 378.00p 390.00p 378.00p 382.00p 39548
18/12/2023 400.00p 400.00p 377.00p 382.00p 48823
15/12/2023 395.00p 400.50p 382.00p 393.50p 324443
14/12/2023 388.00p 388.00p 369.13p 376.00p 411602
13/12/2023 398.00p 403.50p 381.50p 388.50p 59246
12/12/2023 398.50p 407.00p 383.00p 386.50p 55630
11/12/2023 406.50p 407.50p 398.00p 401.00p 15707
08/12/2023 409.50p 409.50p 397.00p 397.00p 72319
07/12/2023 398.50p 409.50p 398.50p 401.50p 202814
06/12/2023 408.50p 410.00p 395.00p 407.00p 124719
05/12/2023 410.00p 414.00p 400.00p 403.00p 14590
04/12/2023 408.00p 414.00p 404.00p 407.00p 48090
01/12/2023 400.50p 410.00p 396.00p 410.00p 25014
30/11/2023 410.00p 413.00p 400.00p 400.00p 280771
29/11/2023 409.50p 414.50p 404.00p 413.00p 52250
28/11/2023 404.00p 414.92p 401.50p 404.50p 45162
27/11/2023 400.00p 413.00p 396.00p 401.50p 86880
24/11/2023 405.00p 410.00p 399.00p 404.00p 250639
23/11/2023 402.00p 408.50p 398.50p 404.50p 28562
22/11/2023 400.00p 410.00p 397.00p 400.00p 74925
21/11/2023 394.50p 409.50p 394.00p 407.50p 36214
20/11/2023 410.50p 410.50p 395.00p 399.50p 54997
17/11/2023 399.50p 399.50p 386.50p 395.00p 155221
16/11/2023 410.00p 410.00p 392.36p 398.50p 177061
15/11/2023 400.00p 405.54p 394.00p 401.00p 131562
14/11/2023 395.00p 404.50p 394.50p 400.50p 76826
13/11/2023 400.00p 404.00p 378.00p 398.00p 65243
10/11/2023 384.50p 403.50p 379.00p 387.50p 164094
09/11/2023 387.50p 403.00p 385.00p 394.00p 135746
08/11/2023 400.00p 400.00p 388.13p 391.50p 120902
07/11/2023 382.50p 404.50p 381.50p 395.00p 28794
06/11/2023 394.50p 404.50p 381.50p 394.00p 35084
03/11/2023 390.00p 404.50p 390.00p 396.00p 75198
02/11/2023 385.00p 403.50p 377.50p 393.50p 145677
01/11/2023 401.00p 409.50p 382.00p 392.00p 122604
31/10/2023 397.00p 403.00p 392.50p 393.50p 123303
30/10/2023 395.00p 406.96p 390.00p 398.00p 130426
27/10/2023 399.50p 400.50p 380.50p 393.50p 87540
26/10/2023 396.00p 409.50p 379.00p 393.00p 125797
25/10/2023 404.50p 408.50p 386.00p 386.00p 166114
24/10/2023 403.50p 409.50p 395.00p 395.00p 53989
23/10/2023 400.00p 408.50p 395.78p 398.50p 48982
20/10/2023 400.00p 409.46p 395.00p 398.00p 52381
19/10/2023 406.00p 408.00p 395.00p 400.00p 74297
18/10/2023 401.50p 410.00p 401.00p 404.00p 37689
17/10/2023 415.00p 415.00p 401.00p 405.00p 150694
16/10/2023 405.00p 419.50p 402.00p 405.50p 305566
13/10/2023 411.00p 411.00p 401.50p 405.00p 85349
12/10/2023 418.50p 419.00p 403.00p 403.50p 74150
11/10/2023 412.00p 422.50p 405.50p 410.50p 32150
10/10/2023 410.50p 422.14p 404.00p 413.50p 80807
09/10/2023 424.50p 424.50p 402.50p 404.00p 17022
06/10/2023 402.50p 422.50p 402.00p 404.00p 44227
05/10/2023 403.00p 424.00p 402.50p 402.50p 120008
04/10/2023 419.00p 419.50p 402.50p 403.50p 117827
03/10/2023 410.00p 415.00p 403.50p 410.00p 40039
02/10/2023 420.00p 427.50p 409.00p 410.00p 44712
29/09/2023 409.50p 427.50p 409.50p 415.00p 49827
28/09/2023 410.00p 427.50p 405.50p 412.00p 8674
27/09/2023 418.50p 426.00p 405.00p 414.50p 18225
26/09/2023 410.50p 418.50p 402.37p 410.00p 57213
25/09/2023 414.00p 427.49p 403.64p 405.50p 69089
22/09/2023 410.00p 429.50p 410.00p 410.00p 14939
21/09/2023 422.50p 429.98p 412.00p 413.00p 78662
20/09/2023 427.50p 437.00p 425.50p 427.00p 64087
19/09/2023 430.00p 437.00p 425.00p 426.50p 76903
18/09/2023 432.00p 432.00p 423.50p 432.00p 77011
15/09/2023 434.00p 435.00p 421.99p 432.50p 73818
14/09/2023 439.00p 444.50p 425.50p 434.00p 51493
13/09/2023 440.00p 445.50p 436.36p 442.00p 151374
12/09/2023 422.00p 438.50p 422.00p 434.00p 221912
11/09/2023 424.00p 424.00p 419.00p 422.00p 5790643
08/09/2023 430.00p 430.00p 412.00p 420.00p 61708
07/09/2023 424.00p 424.00p 415.50p 415.50p 62864
06/09/2023 422.00p 423.00p 418.00p 420.00p 33472
05/09/2023 424.00p 424.00p 415.90p 420.00p 274220
04/09/2023 422.00p 430.00p 418.00p 422.00p 43716
01/09/2023 418.00p 423.50p 416.00p 419.50p 117818
31/08/2023 428.00p 428.00p 409.00p 409.00p 196634
30/08/2023 425.00p 431.00p 421.66p 422.00p 170193
29/08/2023 435.00p 435.00p 418.00p 422.00p 189934
25/08/2023 432.00p 438.50p 421.18p 422.00p 43599
24/08/2023 430.00p 430.50p 421.00p 422.00p 67509
23/08/2023 425.00p 432.50p 419.94p 425.00p 66965
22/08/2023 422.00p 425.92p 421.22p 422.00p 52410
21/08/2023 423.00p 433.00p 421.00p 421.00p 76739
18/08/2023 426.50p 430.00p 418.50p 421.50p 60317
17/08/2023 425.00p 425.00p 423.00p 425.00p 91331
16/08/2023 428.00p 428.00p 423.00p 423.50p 40754
15/08/2023 429.50p 436.00p 422.92p 424.50p 105990
14/08/2023 421.00p 426.29p 418.00p 422.00p 78275
11/08/2023 425.00p 425.50p 419.00p 421.00p 45283
10/08/2023 423.00p 439.00p 423.00p 428.50p 527531
09/08/2023 425.00p 434.00p 421.50p 421.50p 66727
08/08/2023 418.50p 423.72p 409.00p 423.50p 225019
07/08/2023 415.00p 415.50p 410.18p 415.50p 46859
04/08/2023 414.50p 419.26p 413.00p 415.50p 246944
03/08/2023 418.50p 418.50p 410.50p 412.00p 14252
02/08/2023 423.00p 423.50p 416.00p 416.50p 32437
01/08/2023 427.00p 429.50p 423.00p 423.50p 73791
31/07/2023 425.00p 426.50p 420.50p 423.50p 45681
28/07/2023 424.50p 427.00p 421.13p 425.50p 70956
27/07/2023 427.00p 428.00p 421.99p 423.50p 20871
26/07/2023 428.00p 430.00p 424.00p 425.50p 18296
25/07/2023 425.00p 435.00p 424.00p 434.00p 163282
24/07/2023 425.00p 426.13p 418.03p 424.00p 221247
21/07/2023 425.00p 426.50p 418.50p 425.00p 38525
20/07/2023 428.00p 430.00p 417.50p 426.00p 124812
19/07/2023 424.50p 431.00p 424.50p 428.00p 237034
18/07/2023 430.00p 431.50p 425.00p 428.50p 178202
17/07/2023 434.00p 434.80p 425.00p 428.00p 260906
14/07/2023 448.50p 448.50p 428.50p 438.50p 33309
13/07/2023 430.00p 438.50p 420.00p 435.00p 101449
12/07/2023 439.50p 440.50p 436.00p 438.00p 40588
11/07/2023 437.00p 440.00p 432.00p 437.50p 16425
10/07/2023 432.00p 437.00p 427.00p 437.00p 16011
07/07/2023 428.00p 435.00p 422.77p 435.00p 57935
06/07/2023 440.00p 441.90p 423.50p 428.50p 63626
05/07/2023 446.00p 447.00p 440.00p 440.00p 65109
04/07/2023 449.00p 452.00p 442.00p 447.00p 31105
03/07/2023 448.00p 454.06p 448.00p 450.00p 22220
30/06/2023 442.00p 451.35p 442.00p 447.00p 700752
29/06/2023 452.50p 459.00p 447.50p 452.00p 17864
28/06/2023 461.00p 465.00p 444.50p 459.50p 52596
27/06/2023 462.00p 465.77p 453.66p 460.00p 112451
26/06/2023 456.00p 460.00p 445.00p 450.00p 323190
23/06/2023 451.00p 460.00p 445.00p 459.50p 64405
22/06/2023 442.00p 470.00p 436.00p 451.00p 331974
21/06/2023 430.00p 440.00p 430.00p 440.00p 74348
20/06/2023 440.00p 442.50p 434.50p 439.00p 175013
19/06/2023 438.00p 443.00p 430.55p 443.00p 26202
16/06/2023 437.00p 443.50p 434.00p 438.50p 56647
15/06/2023 435.00p 437.00p 430.00p 437.00p 59985
14/06/2023 432.50p 437.50p 430.47p 433.50p 37042
13/06/2023 430.00p 437.50p 430.00p 434.50p 37500
12/06/2023 437.50p 438.00p 430.50p 430.50p 37462
09/06/2023 438.00p 440.00p 430.50p 435.50p 34111
08/06/2023 437.00p 439.85p 433.77p 438.50p 62581
07/06/2023 443.00p 449.55p 435.50p 437.00p 35613
06/06/2023 437.00p 445.00p 437.00p 443.50p 55105
05/06/2023 464.00p 464.00p 443.92p 446.50p 35606
02/06/2023 448.00p 451.69p 442.00p 450.00p 26769
01/06/2023 444.50p 452.65p 436.00p 441.00p 72685
31/05/2023 428.00p 446.50p 421.48p 446.50p 182649

*Close Price adjusted for both dividends and splits