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
09/08/2022 470.50p 479.00p 463.50p 466.00p 18815
08/08/2022 465.50p 481.94p 465.00p 465.00p 51197
05/08/2022 472.00p 473.50p 459.70p 473.00p 41026
04/08/2022 460.00p 474.00p 450.00p 466.50p 43946
03/08/2022 441.00p 452.50p 441.00p 448.00p 121452
02/08/2022 444.00p 449.50p 441.00p 441.00p 20822
01/08/2022 441.00p 445.50p 441.00p 445.50p 36031
29/07/2022 441.00p 445.00p 438.00p 441.00p 85117
28/07/2022 441.50p 449.50p 432.50p 437.00p 110753
27/07/2022 440.00p 444.50p 435.61p 441.50p 12171
26/07/2022 429.50p 438.95p 429.50p 434.50p 185108
25/07/2022 425.00p 437.53p 423.40p 429.00p 54437
22/07/2022 425.00p 443.50p 425.00p 428.00p 27799
21/07/2022 442.00p 443.00p 432.48p 435.00p 60356
20/07/2022 432.00p 441.97p 425.19p 437.50p 248064
19/07/2022 422.00p 433.00p 421.00p 428.50p 132346
18/07/2022 426.00p 432.00p 414.50p 425.00p 16033
15/07/2022 416.00p 426.75p 414.50p 422.50p 120643
14/07/2022 440.50p 441.00p 416.50p 424.00p 201980
13/07/2022 448.50p 457.00p 443.50p 449.00p 61849
12/07/2022 445.50p 452.50p 443.00p 449.00p 41711
11/07/2022 446.00p 446.00p 434.00p 445.00p 43807
08/07/2022 425.50p 441.50p 421.00p 438.50p 326342
07/07/2022 423.50p 431.33p 418.00p 428.50p 167876
06/07/2022 414.00p 425.50p 411.00p 412.00p 100792
05/07/2022 432.00p 432.00p 415.00p 418.50p 57018
04/07/2022 432.00p 437.50p 427.12p 432.00p 193867
01/07/2022 450.00p 450.00p 418.00p 420.50p 80128
30/06/2022 445.50p 448.55p 432.00p 432.00p 74062
29/06/2022 445.00p 448.00p 436.50p 439.50p 72848
28/06/2022 459.50p 459.50p 439.50p 443.00p 38111
27/06/2022 420.00p 453.00p 414.69p 448.50p 102311
24/06/2022 413.00p 423.00p 413.00p 420.00p 46190
23/06/2022 441.00p 441.00p 404.00p 422.00p 101073
22/06/2022 428.00p 434.50p 422.34p 424.00p 81328
21/06/2022 439.50p 444.50p 433.50p 436.00p 50060
20/06/2022 432.50p 439.00p 427.50p 439.00p 46094
17/06/2022 434.50p 444.29p 430.36p 439.50p 119441
16/06/2022 482.00p 482.00p 431.01p 435.50p 171272
15/06/2022 475.00p 475.00p 465.00p 470.00p 37010
14/06/2022 475.00p 475.00p 462.00p 466.00p 43126
13/06/2022 475.50p 489.00p 462.00p 465.00p 69667
10/06/2022 483.50p 490.00p 477.00p 485.00p 20001
09/06/2022 488.00p 490.00p 481.00p 488.00p 62928
08/06/2022 485.00p 492.13p 476.00p 487.50p 54468
07/06/2022 485.00p 488.50p 484.74p 486.00p 50849
06/06/2022 481.00p 489.50p 481.00p 486.00p 37644
01/06/2022 492.00p 496.60p 484.50p 484.50p 73760
31/05/2022 484.00p 495.39p 481.00p 495.00p 192031
30/05/2022 480.00p 481.50p 475.25p 479.00p 30176
27/05/2022 473.00p 476.50p 469.00p 473.00p 52705
26/05/2022 467.00p 470.50p 459.60p 465.50p 269992
25/05/2022 454.50p 469.00p 454.50p 466.50p 540088
24/05/2022 467.00p 467.00p 453.00p 457.00p 170015
23/05/2022 465.00p 465.00p 452.50p 455.50p 141373
20/05/2022 456.00p 462.00p 450.50p 452.00p 98014
19/05/2022 453.50p 457.00p 451.50p 455.00p 38427
18/05/2022 463.00p 467.00p 455.00p 459.00p 66120
17/05/2022 444.00p 462.00p 444.00p 460.00p 807464
16/05/2022 441.00p 452.50p 438.50p 447.50p 101792
13/05/2022 443.50p 444.50p 437.93p 441.00p 80133
12/05/2022 460.00p 460.13p 439.50p 445.00p 124333
11/05/2022 455.50p 467.00p 450.68p 457.00p 308308
10/05/2022 464.00p 464.00p 436.44p 457.00p 162663
09/05/2022 465.50p 474.00p 460.50p 463.50p 286820
06/05/2022 479.50p 483.00p 471.50p 476.00p 81481
05/05/2022 490.50p 496.00p 479.50p 479.50p 67781
04/05/2022 490.00p 495.00p 481.00p 493.00p 58205
03/05/2022 470.00p 487.00p 454.00p 487.00p 258885
29/04/2022 485.50p 498.44p 470.64p 472.50p 88617
28/04/2022 490.00p 502.00p 482.00p 491.00p 105637
27/04/2022 507.00p 507.02p 497.00p 498.50p 24456
26/04/2022 509.00p 513.00p 496.50p 502.00p 89076
25/04/2022 515.00p 522.00p 494.00p 511.00p 163426
22/04/2022 520.00p 527.00p 510.32p 515.00p 57900
21/04/2022 525.00p 525.00p 516.00p 522.00p 86720
20/04/2022 527.00p 533.00p 516.00p 525.00p 151832
19/04/2022 525.00p 530.00p 515.60p 526.00p 229636
14/04/2022 525.00p 525.00p 497.88p 510.00p 163795
13/04/2022 495.00p 517.00p 490.50p 513.00p 339885
12/04/2022 483.00p 500.80p 481.00p 494.50p 133251
11/04/2022 496.00p 497.17p 478.50p 480.00p 47761
08/04/2022 478.50p 496.00p 478.50p 483.00p 115475
07/04/2022 471.50p 482.17p 469.10p 482.00p 45005
06/04/2022 472.00p 482.00p 466.48p 476.00p 52550
05/04/2022 472.00p 486.00p 464.00p 472.00p 59539
04/04/2022 480.00p 481.50p 463.00p 472.00p 360888
01/04/2022 460.00p 475.78p 456.00p 467.50p 64782
31/03/2022 475.00p 475.00p 460.00p 462.00p 49697
30/03/2022 460.00p 486.00p 454.00p 473.00p 1420999
29/03/2022 476.00p 476.00p 452.65p 454.00p 97949
28/03/2022 450.00p 461.44p 448.52p 454.00p 131575
25/03/2022 464.00p 464.00p 438.95p 450.00p 36192
24/03/2022 456.00p 456.00p 436.00p 446.00p 138423
23/03/2022 465.00p 470.00p 452.18p 454.00p 369679
22/03/2022 448.00p 463.00p 443.26p 453.00p 85347
21/03/2022 449.00p 457.00p 443.84p 450.00p 65659
18/03/2022 443.00p 452.39p 439.00p 448.00p 321003
17/03/2022 444.00p 445.00p 433.00p 444.00p 76289
16/03/2022 447.00p 448.00p 437.00p 437.00p 48820
15/03/2022 452.00p 456.00p 440.00p 442.00p 58912
14/03/2022 463.00p 463.00p 450.00p 451.00p 47384
11/03/2022 471.00p 471.00p 453.12p 462.00p 25561
10/03/2022 452.00p 467.54p 445.46p 459.00p 61108
09/03/2022 450.00p 461.00p 449.00p 450.00p 163596
08/03/2022 433.00p 447.89p 433.00p 440.00p 549661
07/03/2022 413.00p 431.92p 411.02p 423.00p 58096
04/03/2022 407.00p 428.58p 407.00p 421.00p 157170
03/03/2022 438.00p 438.00p 411.00p 411.00p 86426
02/03/2022 429.00p 432.00p 419.19p 430.00p 46870
01/03/2022 424.00p 434.11p 420.00p 427.00p 123999
28/02/2022 439.00p 439.00p 424.00p 424.00p 40313
25/02/2022 435.00p 439.39p 424.00p 434.00p 66173
24/02/2022 439.00p 439.00p 423.00p 429.00p 89331
23/02/2022 432.00p 437.00p 428.00p 428.00p 41989
22/02/2022 423.00p 443.00p 423.00p 431.00p 43057
21/02/2022 435.00p 444.00p 427.02p 431.00p 130404
18/02/2022 429.00p 435.00p 425.80p 432.00p 62433
17/02/2022 426.00p 431.00p 421.00p 426.00p 57763
16/02/2022 435.00p 435.00p 422.00p 422.00p 30081
15/02/2022 430.00p 435.00p 426.00p 435.00p 137918
14/02/2022 445.00p 445.00p 423.30p 429.00p 158595
11/02/2022 438.00p 440.00p 426.00p 426.00p 45263
10/02/2022 438.00p 438.00p 424.00p 425.00p 81852
09/02/2022 426.00p 429.00p 424.00p 429.00p 21734
08/02/2022 436.00p 436.06p 420.00p 420.00p 50222
07/02/2022 436.00p 438.00p 430.00p 430.00p 20736
04/02/2022 430.00p 439.00p 428.00p 439.00p 36189
03/02/2022 442.00p 442.00p 428.00p 428.00p 18329
02/02/2022 431.00p 442.00p 425.00p 433.00p 74095
01/02/2022 436.00p 438.94p 423.32p 425.00p 28343
31/01/2022 432.00p 441.00p 432.00p 432.00p 45651
28/01/2022 442.00p 442.75p 428.00p 428.00p 26612
27/01/2022 441.00p 447.00p 433.68p 444.00p 445538
26/01/2022 440.00p 444.00p 435.00p 442.00p 168003
25/01/2022 438.00p 442.68p 433.12p 440.00p 48901
24/01/2022 449.00p 458.00p 430.00p 430.00p 111998
21/01/2022 456.00p 457.00p 449.00p 449.00p 43159
20/01/2022 450.00p 462.00p 449.00p 462.00p 51779
19/01/2022 452.00p 454.64p 445.00p 450.00p 21344
18/01/2022 458.00p 462.00p 447.34p 450.00p 34556
17/01/2022 457.00p 463.00p 452.00p 458.00p 15071
14/01/2022 453.00p 471.00p 452.00p 459.00p 84587
13/01/2022 480.00p 480.51p 452.00p 453.00p 99708
12/01/2022 481.00p 481.00p 468.00p 470.00p 25135
10/01/2022 472.00p 480.00p 469.00p 480.00p 53358
07/01/2022 461.00p 473.00p 459.00p 470.00p 45224
06/01/2022 489.00p 491.00p 468.78p 475.00p 217948
05/01/2022 470.00p 493.00p 463.00p 488.00p 190307
04/01/2022 461.00p 470.00p 452.21p 465.00p 57557
03/01/2022 458.00p 464.00p 458.00p 464.00p 2322
31/12/2021 458.00p 464.00p 458.00p 464.00p 2322
30/12/2021 448.00p 463.48p 447.02p 453.00p 40341
29/12/2021 446.00p 459.00p 443.00p 459.00p 28249
28/12/2021 459.00p 459.00p 447.38p 448.00p 7650
27/12/2021 459.00p 459.00p 447.38p 448.00p 7650
24/12/2021 459.00p 459.00p 447.38p 448.00p 7650
23/12/2021 443.00p 459.00p 438.21p 459.00p 29431
22/12/2021 436.00p 450.00p 431.70p 450.00p 48863
21/12/2021 438.00p 445.00p 430.00p 445.00p 15481
20/12/2021 434.00p 441.00p 430.00p 430.00p 27425
17/12/2021 434.00p 445.00p 434.00p 438.00p 6444
16/12/2021 438.00p 444.00p 435.00p 440.00p 17118
15/12/2021 429.00p 452.00p 417.10p 452.00p 36946
14/12/2021 423.00p 429.00p 416.35p 429.00p 6371
13/12/2021 418.00p 427.00p 418.00p 425.00p 49110
10/12/2021 425.00p 429.00p 410.18p 416.00p 14888760
09/12/2021 425.00p 425.05p 421.00p 423.00p 73339
08/12/2021 418.00p 424.00p 418.00p 422.00p 8330
07/12/2021 424.00p 426.00p 421.05p 425.00p 3869
06/12/2021 418.00p 423.00p 416.00p 421.00p 27966
03/12/2021 423.00p 423.02p 416.12p 418.00p 36608
02/12/2021 415.00p 422.00p 415.00p 420.00p 10911
01/12/2021 417.00p 427.00p 417.00p 424.00p 20703
30/11/2021 417.00p 422.00p 417.00p 420.00p 224494
29/11/2021 420.00p 427.00p 417.87p 418.00p 33032
26/11/2021 420.00p 424.00p 414.00p 421.00p 211495
25/11/2021 425.00p 427.00p 421.00p 421.00p 9877
24/11/2021 430.00p 430.00p 425.00p 425.00p 19150
23/11/2021 421.00p 426.00p 420.00p 420.00p 47832
22/11/2021 427.00p 427.00p 413.18p 420.00p 44235
19/11/2021 419.00p 421.00p 413.00p 418.00p 364750
18/11/2021 419.00p 427.00p 418.00p 427.00p 75056
17/11/2021 420.00p 423.00p 415.00p 419.00p 123957
16/11/2021 417.00p 425.00p 416.00p 420.00p 112081
15/11/2021 405.00p 421.00p 403.80p 412.00p 58623
12/11/2021 403.00p 407.00p 401.91p 407.00p 87695
11/11/2021 402.00p 408.00p 402.00p 407.00p 15759
10/11/2021 410.00p 410.00p 403.00p 403.00p 78080
09/11/2021 411.00p 413.00p 404.00p 406.00p 83282
08/11/2021 417.00p 424.00p 405.99p 415.00p 36912
05/11/2021 426.00p 427.35p 415.00p 419.00p 17881
04/11/2021 427.00p 434.00p 420.00p 427.00p 74872
03/11/2021 426.00p 432.04p 421.00p 430.00p 60349
02/11/2021 432.00p 437.56p 423.00p 425.00p 36660
01/11/2021 437.00p 437.00p 430.77p 432.00p 17247
29/10/2021 426.00p 434.00p 424.00p 430.00p 139632
28/10/2021 435.00p 436.00p 425.00p 425.00p 8172
27/10/2021 438.00p 446.10p 430.00p 430.00p 64316
26/10/2021 447.00p 449.30p 436.00p 438.00p 59929

*Close Price adjusted for both dividends and splits