1. Share Prices

  2. Kendrick Resources PLC (KEN)

0.35p-0.05 (-14.29%)09 May 2024, 09:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Kendrick Resources PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 8, 20240.35p0.30p0.30p0.35p3,106
May 7, 20240.35p0.31p0.30p0.35p345,092
May 3, 20240.35p0.36p0.31p0.35p908,150
Apr 30, 20240.35p0.36p0.30p0.35p365,200
Apr 29, 20240.38p0.38p0.38p0.38p3,204
Apr 25, 20240.38p0.30p0.30p0.38p1,428,600
Apr 23, 20240.38p0.38p0.38p0.38p66
Apr 22, 20240.42p0.43p0.38p0.38p995,939
Apr 19, 20240.42p0.40p0.40p0.42p1,756
Apr 18, 20240.42p0.41p0.40p0.42p624,765
Apr 17, 20240.42p0.44p0.44p0.42p100,000
Apr 15, 20240.42p0.40p0.40p0.42p367
Apr 12, 20240.42p0.41p0.41p0.42p50,000
Apr 11, 20240.42p0.45p0.40p0.42p326,511
Apr 10, 20240.45p0.45p0.40p0.42p824,306
Apr 9, 20240.45p0.41p0.41p0.45p66
Apr 5, 20240.47p0.45p0.41p0.45p735,016
Apr 3, 20240.47p0.45p0.45p0.47p2,000,005
Apr 2, 20240.47p0.45p0.45p0.47p1,099
Mar 28, 20240.47p0.45p0.45p0.47p400,150
Mar 27, 20240.47p0.48p0.45p0.47p7,000
Mar 26, 20240.47p0.49p0.45p0.47p179,166
Mar 25, 20240.47p0.49p0.49p0.47p16,490
Mar 21, 20240.47p0.45p0.45p0.47p965
Mar 20, 20240.47p0.50p0.50p0.47p997,834
Mar 19, 20240.47p0.48p0.45p0.47p644
Mar 18, 20240.47p0.46p0.45p0.47p7,906
Mar 15, 20240.50p0.45p0.45p0.47p177,818
Mar 14, 20240.50p0.41p0.41p0.50p285,714
Mar 12, 20240.50p0.46p0.46p0.50p150,000
Mar 11, 20240.50p0.46p0.46p0.50p33
Mar 8, 20240.50p0.46p0.46p0.50p5,063
Mar 7, 20240.50p0.49p0.46p0.50p32,749
Mar 6, 20240.50p0.49p0.46p0.50p163,938
Mar 5, 20240.50p0.46p0.46p0.50p179,870
Mar 1, 20240.50p0.49p0.47p0.50p2,505
Feb 29, 20240.50p0.49p0.47p0.50p55,304
Feb 28, 20240.50p0.47p0.47p0.50p100
Feb 27, 20240.50p0.47p0.47p0.50p231
Feb 26, 20240.53p0.50p0.47p0.50p200,213
Feb 23, 20240.53p0.50p0.50p0.53p31,326
Feb 22, 20240.53p0.50p0.50p0.53p419
Feb 21, 20240.55p0.50p0.50p0.53p19,462
Feb 20, 20240.55p0.50p0.50p0.55p50,000
Feb 19, 20240.55p0.55p0.55p0.55p95
Feb 16, 20240.55p0.55p0.50p0.55p4,199
Feb 14, 20240.55p0.50p0.50p0.55p100,000
Feb 13, 20240.55p0.59p0.59p0.55p20,017
Feb 12, 20240.55p0.50p0.50p0.55p5,956
Feb 9, 20240.55p0.55p0.55p0.55p70,248
12345
Showing 1 to 50 of 205

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:
09 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Harbour Energy PLC301.107.69
Hays PLC97.783.97
Pz Cussons PLC105.603.33
Genuit Group PLC455.503.17
Hochschild Mining PLC163.203.03
Marshalls PLC292.003.00