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
24/03/2020 182.50p 183.00p 174.40p 182.00p 68383
23/03/2020 175.50p 175.50p 170.90p 175.00p 82700
20/03/2020 175.00p 187.50p 174.45p 175.50p 272080
19/03/2020 183.00p 183.00p 171.40p 176.00p 128755
18/03/2020 179.00p 180.00p 171.34p 179.00p 87495
17/03/2020 180.00p 180.00p 166.00p 179.00p 128173
16/03/2020 164.00p 176.00p 138.00p 175.00p 368311
13/03/2020 188.00p 190.00p 169.00p 169.00p 75429
12/03/2020 202.00p 202.28p 175.04p 185.00p 154377
11/03/2020 215.00p 219.00p 204.00p 208.00p 16969
10/03/2020 217.00p 219.00p 205.48p 215.00p 54403
09/03/2020 215.00p 218.50p 206.00p 207.00p 78697
06/03/2020 225.00p 230.00p 220.00p 220.00p 7359
05/03/2020 227.00p 235.00p 224.08p 235.00p 19010
04/03/2020 227.00p 232.16p 226.00p 228.00p 28082
03/03/2020 229.00p 234.00p 225.00p 225.00p 11833
02/03/2020 230.00p 230.00p 219.06p 225.00p 68598
28/02/2020 230.00p 234.00p 216.16p 221.00p 93995
27/02/2020 228.00p 242.00p 213.32p 241.50p 128256
26/02/2020 248.00p 250.00p 219.00p 227.00p 123707
25/02/2020 251.00p 255.00p 248.00p 255.00p 53083
24/02/2020 259.00p 259.00p 247.00p 255.00p 259961
21/02/2020 258.00p 262.00p 250.00p 262.00p 27245
20/02/2020 259.00p 267.80p 256.00p 256.00p 17084
19/02/2020 262.00p 268.00p 256.00p 256.00p 37642
18/02/2020 259.00p 268.00p 258.00p 263.50p 6870
17/02/2020 265.00p 266.00p 259.82p 266.00p 12714
14/02/2020 265.00p 267.35p 256.00p 260.00p 124144
13/02/2020 261.00p 267.00p 256.00p 263.50p 28044
12/02/2020 262.00p 267.20p 258.80p 262.00p 15775
11/02/2020 256.00p 269.00p 256.00p 260.00p 105721
10/02/2020 266.00p 269.28p 257.25p 267.00p 55176
07/02/2020 269.00p 270.00p 265.00p 265.00p 38447
06/02/2020 269.00p 274.32p 265.00p 265.00p 71197
05/02/2020 270.00p 275.00p 268.00p 268.00p 34979
04/02/2020 271.00p 274.50p 267.75p 268.00p 28176
03/02/2020 270.00p 275.94p 264.00p 264.00p 42753
31/01/2020 278.00p 282.40p 270.00p 270.00p 28903
30/01/2020 281.00p 290.00p 280.00p 280.00p 121304
29/01/2020 286.00p 292.00p 280.32p 285.00p 125668
28/01/2020 267.00p 290.00p 267.00p 286.00p 142702
27/01/2020 270.00p 275.00p 261.00p 271.00p 99591
24/01/2020 245.00p 270.50p 245.00p 270.50p 198268
23/01/2020 236.00p 249.00p 236.00p 245.00p 85231
22/01/2020 240.00p 242.06p 238.00p 238.00p 36242
21/01/2020 240.00p 241.00p 234.32p 241.00p 407205
20/01/2020 238.00p 240.00p 235.30p 240.00p 32480
17/01/2020 229.00p 239.00p 229.00p 237.00p 18631
16/01/2020 238.00p 239.00p 232.30p 235.00p 18803
15/01/2020 237.00p 237.00p 230.50p 236.00p 10635
14/01/2020 233.00p 235.00p 229.62p 235.00p 57692
13/01/2020 240.00p 240.00p 233.00p 240.00p 48055
10/01/2020 235.00p 239.00p 233.00p 233.00p 62660
09/01/2020 240.00p 241.19p 233.00p 235.00p 53581
08/01/2020 245.00p 246.00p 240.00p 240.50p 70102
07/01/2020 240.00p 245.00p 238.31p 245.00p 25808
06/01/2020 240.00p 241.00p 238.35p 241.00p 19185
03/01/2020 236.00p 241.00p 236.00p 239.00p 26508
02/01/2020 234.00p 240.00p 233.00p 239.00p 24462
31/12/2019 234.00p 236.70p 234.00p 236.00p 907
30/12/2019 233.00p 237.00p 233.00p 233.00p 21264
27/12/2019 235.00p 237.00p 230.00p 237.00p 12141
24/12/2019 220.00p 234.96p 231.40p 233.00p 8217
23/12/2019 220.00p 235.00p 220.00p 232.50p 51639
20/12/2019 218.00p 223.00p 218.00p 223.00p 37792
19/12/2019 219.00p 221.96p 215.04p 220.50p 11910
18/12/2019 216.00p 220.00p 215.04p 217.00p 69045
17/12/2019 213.00p 220.00p 206.82p 220.00p 82049
16/12/2019 220.00p 220.00p 215.48p 219.00p 24767
13/12/2019 219.00p 220.00p 215.00p 216.00p 34910
12/12/2019 220.00p 220.00p 215.38p 220.00p 27095
11/12/2019 222.00p 223.98p 216.00p 216.00p 47517
10/12/2019 224.00p 224.00p 216.00p 220.00p 33566
09/12/2019 225.00p 225.00p 215.00p 215.00p 83811
06/12/2019 220.00p 225.00p 218.00p 222.00p 16005
05/12/2019 225.00p 225.23p 218.00p 218.00p 16767
04/12/2019 221.00p 227.00p 217.66p 225.00p 19099
03/12/2019 223.00p 226.20p 219.50p 219.50p 24695
02/12/2019 232.00p 232.00p 220.00p 225.00p 38556
29/11/2019 230.00p 232.00p 220.00p 220.50p 43300
28/11/2019 220.00p 225.34p 217.00p 222.00p 27653
27/11/2019 227.00p 227.00p 216.00p 218.00p 16941
26/11/2019 218.00p 224.00p 218.00p 218.00p 127304
25/11/2019 222.00p 225.00p 215.00p 218.00p 53795
22/11/2019 230.00p 236.00p 223.00p 227.00p 438522
21/11/2019 232.00p 235.00p 228.00p 230.00p 6324
20/11/2019 235.00p 237.00p 228.00p 237.00p 18869
19/11/2019 236.00p 236.00p 227.00p 233.00p 25396
18/11/2019 235.00p 238.24p 230.00p 237.00p 14666
15/11/2019 239.00p 239.00p 233.00p 234.00p 96121
14/11/2019 240.00p 242.00p 237.00p 237.00p 60704
13/11/2019 236.00p 236.00p 231.00p 235.00p 60276
12/11/2019 242.00p 242.00p 234.00p 238.00p 15259
11/11/2019 242.00p 242.00p 233.00p 234.00p 41260
08/11/2019 239.00p 242.00p 238.55p 239.00p 47283
07/11/2019 240.00p 244.00p 237.00p 237.00p 726228
06/11/2019 234.00p 242.00p 234.00p 239.00p 26587
05/11/2019 235.00p 244.00p 234.00p 234.00p 10814
04/11/2019 236.00p 245.00p 235.00p 245.00p 37991
01/11/2019 245.00p 248.00p 233.00p 242.00p 27237
31/10/2019 242.00p 242.00p 236.00p 242.00p 30207
30/10/2019 236.00p 242.00p 236.00p 239.00p 45549
29/10/2019 235.00p 243.50p 233.00p 242.00p 40576
28/10/2019 245.00p 247.60p 238.88p 244.00p 54057
25/10/2019 244.00p 248.00p 244.00p 245.00p 28417
24/10/2019 236.00p 244.50p 236.00p 244.50p 13604
23/10/2019 239.00p 244.00p 232.35p 235.00p 84557
22/10/2019 233.00p 236.00p 232.40p 233.00p 41697
21/10/2019 238.00p 238.00p 234.00p 234.00p 134254
18/10/2019 235.00p 238.00p 235.00p 236.00p 44016
17/10/2019 247.00p 247.00p 235.00p 238.00p 10425
16/10/2019 241.00p 245.00p 239.00p 240.00p 38422
15/10/2019 242.00p 244.00p 237.00p 240.00p 45062
14/10/2019 243.00p 243.00p 231.50p 240.00p 53194
11/10/2019 243.00p 244.00p 235.00p 240.00p 39657
10/10/2019 242.00p 242.00p 236.00p 240.00p 34721
09/10/2019 235.00p 240.00p 235.00p 235.00p 12919
08/10/2019 235.00p 237.25p 235.00p 235.00p 8183
07/10/2019 232.00p 238.00p 231.88p 233.00p 6035
04/10/2019 235.00p 235.00p 233.00p 234.00p 50590
03/10/2019 235.00p 235.00p 231.00p 235.00p 44374
02/10/2019 232.00p 242.00p 231.00p 236.00p 107260
01/10/2019 241.00p 243.00p 235.00p 235.00p 37823
30/09/2019 242.00p 243.80p 234.00p 234.00p 69048
27/09/2019 237.00p 240.76p 236.00p 238.00p 19984
26/09/2019 236.00p 238.88p 234.00p 235.00p 117856
25/09/2019 237.00p 239.50p 236.88p 239.50p 2402
24/09/2019 245.00p 245.00p 235.00p 235.00p 33756
23/09/2019 244.00p 244.00p 239.00p 240.00p 18708
20/09/2019 236.00p 245.00p 236.00p 245.00p 36386
19/09/2019 242.00p 243.13p 237.00p 240.00p 15627
18/09/2019 245.00p 245.00p 235.00p 236.00p 1850
17/09/2019 235.00p 242.00p 235.00p 237.00p 15107
16/09/2019 237.00p 243.25p 235.00p 235.00p 10579
13/09/2019 245.00p 245.00p 235.00p 235.00p 106209
12/09/2019 241.00p 245.00p 238.64p 245.00p 6136
11/09/2019 243.00p 245.00p 239.65p 240.00p 2026
10/09/2019 242.00p 242.00p 237.65p 241.00p 30216
09/09/2019 240.00p 244.00p 231.52p 242.00p 64735
06/09/2019 237.00p 241.44p 231.24p 240.00p 233881
05/09/2019 240.00p 244.00p 236.16p 244.00p 13555
04/09/2019 245.00p 245.00p 235.03p 240.00p 186227
03/09/2019 245.00p 249.00p 238.12p 248.00p 63599
02/09/2019 253.00p 256.30p 245.64p 251.00p 72472
30/08/2019 255.00p 258.00p 250.64p 253.00p 244819
29/08/2019 258.00p 258.00p 253.48p 256.00p 37792
28/08/2019 256.00p 258.00p 250.00p 254.00p 91308
27/08/2019 256.00p 256.00p 251.00p 255.00p 84542
23/08/2019 252.00p 259.00p 248.00p 254.00p 106113
22/08/2019 250.00p 257.00p 248.50p 253.00p 87216
21/08/2019 243.00p 249.00p 240.78p 249.00p 436105
20/08/2019 240.00p 244.00p 236.00p 243.00p 314692
19/08/2019 248.00p 252.00p 242.35p 252.00p 44440
16/08/2019 244.00p 250.00p 242.35p 249.00p 42871
15/08/2019 246.00p 254.00p 242.00p 246.00p 47693
14/08/2019 243.00p 252.72p 241.30p 250.00p 186112
13/08/2019 243.00p 245.00p 237.25p 240.00p 59756
12/08/2019 230.00p 243.92p 225.00p 240.00p 491164
09/08/2019 218.00p 230.00p 218.00p 230.00p 77751
08/08/2019 220.00p 225.00p 216.00p 220.00p 63637
07/08/2019 219.00p 223.00p 216.78p 223.00p 56887
06/08/2019 219.00p 220.00p 213.82p 217.00p 28748
05/08/2019 212.00p 220.00p 212.00p 220.00p 43095
02/08/2019 215.00p 217.00p 212.78p 214.00p 29095
01/08/2019 215.00p 218.00p 215.00p 218.00p 29780
31/07/2019 219.00p 220.00p 215.00p 216.00p 45539
30/07/2019 219.00p 220.00p 215.00p 216.00p 130824
29/07/2019 219.00p 219.00p 210.00p 217.00p 24138
26/07/2019 217.00p 220.00p 211.06p 217.00p 33840
25/07/2019 219.00p 220.00p 210.00p 211.00p 25009
24/07/2019 220.00p 220.00p 210.00p 212.00p 51941
23/07/2019 215.00p 220.00p 212.20p 217.00p 106100
22/07/2019 209.00p 215.00p 200.00p 212.00p 54998
19/07/2019 207.00p 207.00p 201.00p 206.00p 55451
18/07/2019 197.50p 205.00p 197.00p 202.00p 143787
17/07/2019 196.50p 204.00p 196.00p 201.00p 47221
16/07/2019 188.00p 201.34p 186.54p 196.00p 115291
15/07/2019 194.50p 194.50p 186.49p 192.00p 778374
12/07/2019 194.50p 194.50p 185.00p 188.00p 108116
11/07/2019 183.50p 190.00p 181.71p 188.00p 167596
10/07/2019 184.00p 187.50p 181.50p 184.00p 95130
09/07/2019 180.50p 184.00p 180.00p 184.00p 40652
08/07/2019 180.00p 183.50p 179.00p 180.00p 18052
05/07/2019 179.50p 182.75p 177.15p 182.50p 39635
04/07/2019 175.00p 179.91p 175.00p 179.00p 69993
03/07/2019 180.00p 181.33p 176.94p 180.00p 82875
02/07/2019 180.00p 182.35p 180.00p 180.00p 14550
01/07/2019 180.00p 183.50p 180.00p 181.00p 30645
28/06/2019 182.00p 182.75p 180.00p 180.00p 17588
27/06/2019 179.50p 184.00p 178.42p 182.00p 124453
26/06/2019 184.00p 184.00p 175.00p 177.00p 32952
25/06/2019 182.00p 184.00p 180.00p 181.00p 48718
24/06/2019 184.00p 184.00p 175.50p 180.00p 52900
21/06/2019 181.00p 182.00p 177.06p 179.00p 5694
20/06/2019 182.00p 182.00p 177.71p 180.00p 21196
19/06/2019 184.00p 184.00p 179.78p 181.00p 30387
18/06/2019 179.50p 183.50p 174.90p 182.50p 14487
17/06/2019 180.00p 183.08p 174.00p 179.00p 102457
14/06/2019 177.50p 185.50p 177.50p 178.50p 36476
13/06/2019 182.00p 183.00p 178.67p 180.00p 39912

*Close Price adjusted for both dividends and splits