1. Share Prices

  2. Kenmare Resources PLC (KMR)

332.00p+0.50 (+0.15%)25 Apr 2024, 08:04
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Kenmare Resources PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 24, 2024334.50p339.50p328.50p331.50p228,456
Apr 23, 2024330.00p334.50p326.71p333.00p84,437
Apr 22, 2024326.00p339.50p326.00p334.00p78,537
Apr 19, 2024331.00p338.00p325.50p334.00p72,720
Apr 18, 2024337.00p337.00p330.50p331.50p153,764
Apr 17, 2024342.50p343.00p328.00p328.00p79,195
Apr 16, 2024340.00p343.00p326.50p327.00p127,129
Apr 15, 2024339.50p350.00p330.50p334.00p221,446
Apr 12, 2024330.00p347.50p330.00p338.50p142,304
Apr 11, 2024339.50p342.50p325.50p338.50p430,190
Apr 10, 2024368.00p370.00p357.62p359.50p213,640
Apr 9, 2024365.00p374.97p360.00p361.50p374,506
Apr 8, 2024357.50p370.00p340.50p365.00p388,551
Apr 5, 2024340.50p355.00p340.00p355.00p176,128
Apr 4, 2024357.50p343.50p338.00p342.50p204,001
Apr 3, 2024344.00p355.46p331.50p348.50p267,511
Apr 2, 2024330.00p344.31p327.00p338.50p411,298
Mar 28, 2024310.50p329.50p310.50p326.50p227,582
Mar 27, 2024319.00p319.00p313.00p314.00p232,127
Mar 26, 2024325.00p336.00p312.00p319.50p155,896
Mar 25, 2024321.00p332.67p319.43p326.00p107,028
Mar 22, 2024310.00p332.00p303.14p321.50p328,614
Mar 21, 2024302.00p313.00p298.50p313.00p610,687
Mar 20, 2024300.00p309.50p297.24p301.50p1,055,450
Mar 19, 2024292.00p305.00p291.50p299.00p87,145
Mar 18, 2024310.00p310.00p294.50p298.50p97,846
Mar 15, 2024295.00p305.00p295.00p299.00p394,583
Mar 14, 2024303.50p303.50p295.00p295.00p42,217
Mar 13, 2024300.00p303.00p297.00p299.00p89,776
Mar 12, 2024296.00p301.50p291.50p296.50p72,221
Mar 11, 2024301.50p312.50p294.50p296.00p77,500
Mar 8, 2024301.50p305.00p300.50p301.00p140,070
Mar 7, 2024307.00p310.00p300.00p302.00p91,292
Mar 6, 2024307.00p310.00p304.18p306.00p99,599
Mar 5, 2024305.00p308.09p301.00p305.50p1,450,258
Mar 4, 2024305.00p306.00p301.00p305.00p187,908
Mar 1, 2024300.00p310.00p294.00p305.00p512,499
Feb 29, 2024299.00p313.50p296.00p297.50p376,401
Feb 28, 2024304.50p305.00p295.43p295.50p69,784
Feb 27, 2024296.50p308.00p291.00p302.00p128,615
Feb 26, 2024305.00p311.00p293.65p295.00p74,415
Feb 23, 2024307.50p316.50p303.00p303.00p77,734
Feb 22, 2024315.00p321.00p308.50p310.00p113,828
Feb 21, 2024315.00p319.00p304.00p312.00p171,022
Feb 20, 2024317.00p318.00p310.00p310.00p152,217
Feb 19, 2024322.00p329.50p315.50p318.00p81,535
Feb 16, 2024322.50p327.00p317.50p320.00p401,100
Feb 15, 2024313.00p323.50p301.50p322.50p2,342,433
Feb 14, 2024315.00p316.00p307.00p309.00p93,266
Feb 13, 2024309.00p317.00p308.00p315.00p51,912
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,492.0013.02
Inchcape PLC754.004.87
Astrazeneca PLC11,902.004.85
Unilever PLC4,014.003.91
Wizz Air Holdings PLC2,194.003.78
Antofagasta PLC2,243.003.55

Fallers

CompanyPrice% Chg
Moonpig Group PLC159.20-10.36
Firstgroup PLC157.50-7.73
Spirent Communications PLC180.10-7.45
Indivior PLC1,402.00-7.40
Trainline PLC322.40-6.01
Legal & General Group PLC234.20-5.79