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
30/05/2023 433.00p 447.49p 424.50p 430.00p 54103
26/05/2023 438.00p 443.70p 430.50p 434.50p 152259
25/05/2023 445.00p 445.00p 432.00p 435.00p 228464
24/05/2023 440.50p 450.00p 436.00p 437.00p 66450
23/05/2023 442.50p 458.25p 439.50p 442.50p 35269
22/05/2023 461.50p 464.00p 438.50p 443.00p 37272
19/05/2023 450.50p 463.50p 440.70p 451.50p 62710
18/05/2023 442.50p 464.50p 438.53p 440.00p 127906
17/05/2023 450.50p 461.50p 442.00p 443.00p 77864
16/05/2023 452.00p 455.39p 442.50p 445.00p 64164
15/05/2023 442.00p 458.00p 442.00p 452.00p 37378
12/05/2023 442.00p 459.07p 442.00p 448.00p 100899
11/05/2023 452.00p 460.00p 447.00p 451.00p 54904
10/05/2023 450.00p 455.60p 443.00p 450.50p 52513
09/05/2023 465.00p 465.00p 445.50p 450.00p 43860
05/05/2023 447.00p 454.00p 445.00p 445.50p 196790
04/05/2023 451.00p 457.00p 446.00p 448.50p 33478
03/05/2023 450.50p 474.00p 445.00p 447.00p 189181
02/05/2023 465.00p 474.00p 452.50p 456.00p 65309
28/04/2023 474.50p 474.50p 458.00p 462.00p 84259
27/04/2023 471.00p 471.00p 460.00p 464.00p 57359
26/04/2023 446.00p 469.00p 444.50p 459.50p 252936
25/04/2023 462.50p 468.00p 440.00p 445.50p 234456
24/04/2023 470.00p 474.50p 462.50p 462.50p 73282
21/04/2023 469.00p 477.50p 463.50p 467.00p 61931
20/04/2023 470.00p 477.79p 463.00p 463.50p 51697
19/04/2023 475.00p 484.50p 467.00p 470.00p 63195
18/04/2023 475.00p 475.35p 466.71p 474.00p 43346
17/04/2023 475.00p 480.00p 467.34p 473.50p 189154
14/04/2023 479.50p 479.50p 462.50p 475.00p 167711
13/04/2023 465.00p 478.68p 463.50p 475.00p 148968
12/04/2023 472.50p 500.00p 472.33p 492.00p 199587
11/04/2023 479.50p 486.50p 468.50p 485.50p 106380
06/04/2023 460.00p 479.00p 457.88p 465.00p 53427
05/04/2023 470.50p 478.55p 457.00p 460.00p 43450
04/04/2023 461.50p 477.00p 455.00p 462.00p 42924
03/04/2023 468.50p 469.00p 452.00p 456.00p 189671
31/03/2023 463.00p 470.00p 463.00p 469.50p 66560
30/03/2023 470.00p 480.50p 466.00p 466.00p 34872
29/03/2023 470.00p 480.00p 470.00p 477.00p 22915
28/03/2023 459.50p 482.50p 455.25p 479.50p 88140
27/03/2023 469.50p 469.50p 459.00p 463.00p 48176
24/03/2023 459.00p 475.50p 448.00p 466.50p 103259
23/03/2023 462.00p 471.00p 459.20p 462.00p 79346
22/03/2023 440.00p 461.50p 440.00p 460.50p 1124929
21/03/2023 439.00p 441.00p 431.50p 431.50p 161391
20/03/2023 435.50p 443.00p 435.00p 440.00p 56878
17/03/2023 451.00p 457.50p 435.52p 439.50p 223473
16/03/2023 450.00p 455.00p 449.00p 450.00p 35715
15/03/2023 458.50p 458.50p 448.00p 452.00p 92741
14/03/2023 477.50p 478.00p 453.72p 458.50p 128710
13/03/2023 480.50p 487.50p 473.53p 474.50p 1156543
10/03/2023 485.00p 490.00p 483.00p 486.50p 1326264
09/03/2023 485.00p 488.50p 485.00p 486.50p 184631
08/03/2023 486.00p 486.50p 485.00p 485.00p 204282
07/03/2023 490.00p 490.50p 485.00p 485.00p 180805
06/03/2023 487.00p 489.00p 485.47p 489.00p 40330
03/03/2023 485.00p 488.00p 484.00p 487.00p 249122
02/03/2023 488.50p 489.00p 480.00p 488.50p 114525
01/03/2023 485.00p 491.82p 485.00p 489.00p 46565
28/02/2023 486.00p 492.50p 485.00p 485.00p 322398
27/02/2023 488.50p 497.50p 485.29p 486.00p 11617
24/02/2023 490.00p 491.40p 485.00p 485.00p 10105
23/02/2023 495.00p 495.00p 488.00p 488.50p 32001
22/02/2023 483.00p 494.50p 478.50p 489.00p 178307
21/02/2023 481.00p 484.00p 477.50p 479.50p 1866578
20/02/2023 478.00p 482.07p 478.00p 480.00p 43398
17/02/2023 476.00p 482.00p 476.00p 478.00p 75160
16/02/2023 475.00p 479.25p 470.53p 475.00p 45612
15/02/2023 483.50p 490.00p 475.50p 475.50p 24193
14/02/2023 485.50p 491.50p 477.20p 487.00p 68210
13/02/2023 486.50p 492.50p 484.54p 486.00p 27404
10/02/2023 485.00p 494.50p 479.48p 486.50p 39219
09/02/2023 495.50p 495.50p 488.00p 488.00p 75348
08/02/2023 490.00p 494.50p 486.00p 493.00p 43890
07/02/2023 488.00p 495.00p 477.50p 491.50p 425648
06/02/2023 483.00p 495.00p 480.00p 490.00p 56534
03/02/2023 483.50p 486.50p 479.00p 484.00p 42390
02/02/2023 481.50p 482.50p 476.50p 482.50p 142158
01/02/2023 470.00p 478.66p 470.00p 477.00p 78460
31/01/2023 479.00p 482.50p 468.50p 470.00p 51050
30/01/2023 479.00p 483.95p 473.00p 476.50p 30265
27/01/2023 479.50p 482.50p 475.35p 479.00p 32100
26/01/2023 474.00p 480.00p 474.00p 479.50p 30521
25/01/2023 473.00p 482.46p 471.03p 474.00p 42340
24/01/2023 468.00p 472.36p 464.50p 470.50p 30273
23/01/2023 466.00p 476.00p 462.28p 472.00p 41228
20/01/2023 475.00p 475.00p 460.00p 460.50p 204041
19/01/2023 468.00p 477.00p 465.95p 473.00p 121259
18/01/2023 442.00p 469.50p 440.00p 463.00p 200735
17/01/2023 438.50p 443.50p 434.58p 435.50p 223651
16/01/2023 440.00p 444.50p 439.00p 440.00p 150254
13/01/2023 440.00p 444.50p 438.00p 440.50p 56150
12/01/2023 439.50p 444.25p 439.50p 440.00p 175852
11/01/2023 440.00p 446.79p 438.50p 439.00p 47093
10/01/2023 437.50p 445.00p 436.50p 437.00p 142322
09/01/2023 445.00p 445.00p 437.00p 439.50p 76872
06/01/2023 436.00p 444.50p 434.50p 439.00p 79556
05/01/2023 436.00p 440.00p 431.50p 435.00p 114190
04/01/2023 435.50p 444.50p 433.00p 436.50p 53795
03/01/2023 438.50p 441.69p 434.50p 434.50p 77384
30/12/2022 438.00p 439.23p 436.02p 438.50p 13690
29/12/2022 430.50p 436.50p 430.00p 435.50p 20173
28/12/2022 435.00p 437.50p 428.50p 430.00p 36314
23/12/2022 430.00p 430.50p 427.42p 430.00p 21834
22/12/2022 421.00p 423.00p 417.50p 423.00p 58401
21/12/2022 415.00p 420.50p 414.93p 420.00p 126814
20/12/2022 416.50p 416.50p 413.00p 414.00p 57914
19/12/2022 418.00p 420.58p 411.50p 413.50p 135349
16/12/2022 419.00p 420.00p 415.00p 418.00p 32128
15/12/2022 417.00p 422.50p 416.00p 419.00p 41655
14/12/2022 424.00p 424.00p 407.15p 417.00p 83357
13/12/2022 417.00p 423.00p 416.50p 418.50p 76806
12/12/2022 428.00p 428.00p 415.00p 415.00p 36385
09/12/2022 427.00p 434.50p 424.06p 426.00p 30384
08/12/2022 427.00p 432.00p 417.50p 425.50p 14979
07/12/2022 433.00p 433.50p 416.50p 420.00p 332008
06/12/2022 433.50p 444.50p 427.50p 427.50p 39745
05/12/2022 436.50p 442.50p 431.00p 435.50p 95527
02/12/2022 434.00p 440.50p 430.50p 432.00p 24514
01/12/2022 432.50p 437.00p 430.00p 435.50p 16683
30/11/2022 440.00p 446.50p 432.00p 432.00p 28642
29/11/2022 448.00p 448.00p 432.00p 437.50p 284794
28/11/2022 442.50p 449.00p 436.00p 440.00p 38170
25/11/2022 440.00p 448.50p 426.50p 438.00p 60955
24/11/2022 446.50p 447.50p 440.00p 443.50p 16992
23/11/2022 445.00p 451.50p 435.55p 443.00p 54702
22/11/2022 438.50p 447.93p 437.00p 445.00p 24972
21/11/2022 440.50p 448.47p 432.00p 440.00p 70365
18/11/2022 445.00p 445.50p 442.00p 442.00p 13885
17/11/2022 446.00p 449.00p 444.50p 445.00p 31130
16/11/2022 445.00p 458.09p 439.38p 446.00p 27172
15/11/2022 452.00p 456.00p 442.08p 449.00p 133759
14/11/2022 448.00p 457.50p 444.00p 448.00p 16641
11/11/2022 442.50p 455.50p 436.95p 449.00p 74184
10/11/2022 433.50p 439.50p 430.00p 438.50p 92424
09/11/2022 436.00p 441.00p 428.50p 432.00p 290052
08/11/2022 425.00p 433.00p 423.50p 430.50p 244568
07/11/2022 416.00p 428.00p 413.60p 424.00p 436011
04/11/2022 409.00p 421.00p 409.00p 416.50p 412403
03/11/2022 408.00p 413.50p 399.50p 408.50p 182677
02/11/2022 410.00p 415.50p 406.00p 406.00p 97056
01/11/2022 410.00p 422.00p 401.20p 410.00p 99607
31/10/2022 437.50p 437.50p 410.00p 410.50p 35647
28/10/2022 426.00p 426.00p 417.50p 417.50p 24544
27/10/2022 443.00p 443.00p 424.50p 424.50p 57416
26/10/2022 422.50p 437.50p 422.50p 428.50p 143351
25/10/2022 424.50p 430.00p 421.52p 422.50p 40789
24/10/2022 425.00p 433.00p 419.00p 423.50p 121113
21/10/2022 407.50p 426.83p 407.50p 424.00p 135699
20/10/2022 408.00p 420.50p 408.00p 420.50p 55813
19/10/2022 405.00p 420.21p 405.00p 410.00p 29261
18/10/2022 425.00p 425.00p 414.00p 418.00p 49776
17/10/2022 417.00p 422.00p 408.74p 411.00p 35564
14/10/2022 403.00p 416.50p 399.00p 408.00p 33969
13/10/2022 390.00p 403.50p 385.50p 403.00p 80829
12/10/2022 394.00p 399.20p 385.50p 390.00p 96985
11/10/2022 396.00p 399.50p 388.50p 388.50p 18389
10/10/2022 393.00p 404.00p 392.00p 395.00p 20851
07/10/2022 405.00p 405.00p 392.00p 398.50p 43634
06/10/2022 391.00p 396.52p 383.00p 393.00p 89924
05/10/2022 392.00p 393.65p 384.00p 393.50p 70749
04/10/2022 397.00p 397.00p 382.84p 390.00p 54922
03/10/2022 374.00p 396.50p 374.00p 380.50p 57166
30/09/2022 383.00p 391.61p 372.60p 391.00p 46904
29/09/2022 375.50p 386.84p 370.80p 383.00p 39669
28/09/2022 394.50p 396.16p 377.50p 386.00p 345974
27/09/2022 403.00p 403.00p 392.49p 395.00p 85232
26/09/2022 405.00p 415.65p 367.12p 395.00p 231857
23/09/2022 417.00p 421.50p 405.00p 412.50p 38199
22/09/2022 411.00p 424.00p 410.00p 416.00p 80483
21/09/2022 431.00p 435.00p 420.00p 422.50p 153628
20/09/2022 424.00p 435.00p 424.00p 425.00p 36714
16/09/2022 438.50p 438.68p 425.25p 430.00p 42612
15/09/2022 435.00p 446.50p 430.00p 434.00p 18268
14/09/2022 444.50p 448.50p 435.00p 438.00p 60317
13/09/2022 443.00p 454.37p 438.00p 445.00p 39697
12/09/2022 440.00p 445.10p 432.00p 440.00p 56336
09/09/2022 425.50p 440.00p 425.50p 432.50p 48200
08/09/2022 436.00p 439.30p 425.00p 429.00p 162170
07/09/2022 436.50p 445.50p 426.50p 426.50p 61502
06/09/2022 440.00p 442.63p 433.00p 437.50p 129327
05/09/2022 455.00p 455.00p 437.50p 440.00p 18700
02/09/2022 443.50p 455.00p 437.50p 441.00p 74969
01/09/2022 444.00p 444.00p 433.50p 438.50p 103119
31/08/2022 444.00p 445.00p 432.00p 444.50p 312908
30/08/2022 452.50p 455.50p 437.86p 443.50p 237427
26/08/2022 445.50p 456.50p 438.50p 443.00p 85313
25/08/2022 449.50p 452.35p 441.59p 447.00p 37809
24/08/2022 450.00p 452.00p 436.00p 446.00p 50730
23/08/2022 448.00p 456.50p 441.50p 445.00p 136557
22/08/2022 454.50p 457.50p 445.00p 448.00p 83962
19/08/2022 455.00p 461.76p 450.50p 458.00p 451561
18/08/2022 460.00p 468.50p 454.50p 457.50p 528011
17/08/2022 455.50p 481.38p 455.50p 462.50p 104650
16/08/2022 450.00p 475.00p 450.00p 475.00p 28368
15/08/2022 449.50p 462.50p 447.00p 458.00p 28473
12/08/2022 455.00p 462.50p 445.00p 456.00p 138520
11/08/2022 470.00p 471.94p 449.00p 449.00p 157206
10/08/2022 475.50p 479.50p 461.50p 465.00p 27646

*Close Price adjusted for both dividends and splits