1. Share Prices

  2. Kenmare Resources PLC (KMR)

473.00p+6.50 (+1.39%)05 Aug 2022, 18:14
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Kenmare Resources PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 5, 2022472.00p473.50p459.70p473.00p47,638
Aug 4, 2022460.00p474.00p450.00p466.50p48,618
Aug 3, 2022441.00p452.50p441.00p448.00p126,020
Aug 2, 2022444.00p449.50p441.00p441.00p28,308
Aug 1, 2022441.00p445.50p441.00p445.50p40,865
Jul 29, 2022441.00p445.00p438.00p441.00p110,034
Jul 28, 2022441.50p449.50p432.50p437.00p116,490
Jul 27, 2022440.00p444.50p435.61p441.50p14,281
Jul 26, 2022429.50p438.95p429.50p434.50p191,768
Jul 25, 2022425.00p437.53p423.40p429.00p57,886
Jul 22, 2022425.00p443.50p425.00p428.00p31,238
Jul 21, 2022442.00p443.00p432.48p435.00p62,592
Jul 20, 2022432.00p441.97p425.19p437.50p255,682
Jul 19, 2022422.00p433.00p421.00p428.50p134,445
Jul 18, 2022414.50p432.00p414.50p425.00p18,721
Jul 15, 2022416.00p426.75p414.50p422.50p133,776
Jul 14, 2022440.50p441.00p416.50p424.00p208,901
Jul 13, 2022448.50p457.00p443.50p449.00p67,512
Jul 12, 2022445.50p452.50p443.00p449.00p52,110
Jul 11, 2022446.00p446.00p434.00p445.00p53,255
Jul 8, 2022425.50p441.50p421.00p438.50p328,036
Jul 7, 2022423.50p431.33p418.00p428.50p195,944
Jul 6, 2022414.00p425.50p411.00p412.00p124,112
Jul 5, 2022432.00p432.00p415.00p418.50p70,922
Jul 4, 2022432.00p437.50p427.12p432.00p194,960
Jul 1, 2022450.00p450.00p418.00p420.50p91,386
Jun 30, 2022445.50p448.55p432.00p432.00p98,393
Jun 29, 2022445.00p448.00p436.50p439.50p77,665
Jun 28, 2022459.50p459.50p439.50p443.00p45,983
Jun 27, 2022420.00p453.00p414.69p448.50p142,802
Jun 24, 2022413.00p423.00p413.00p420.00p47,053
Jun 23, 2022441.00p441.00p404.00p422.00p119,055
Jun 22, 2022428.00p434.50p422.34p424.00p92,151
Jun 21, 2022439.50p444.50p433.50p436.00p56,340
Jun 20, 2022432.50p439.00p427.50p439.00p57,000
Jun 17, 2022434.50p444.29p430.36p439.50p135,199
Jun 16, 2022482.00p482.00p431.01p435.50p182,497
Jun 15, 2022475.00p475.00p465.00p470.00p69,465
Jun 14, 2022475.00p475.00p462.00p466.00p46,158
Jun 13, 2022475.50p489.00p462.00p465.00p74,383
Jun 10, 2022483.50p490.00p477.00p485.00p26,089
Jun 9, 2022488.00p490.00p481.00p488.00p63,236
Jun 8, 2022485.00p492.13p476.00p487.50p79,777
Jun 7, 2022485.00p488.50p484.74p486.00p54,392
Jun 6, 2022481.00p489.50p481.00p486.00p51,928
Jun 1, 2022492.00p496.60p484.50p484.50p88,680
May 31, 2022484.00p495.39p481.00p495.00p202,216
May 30, 2022480.00p481.50p475.25p479.00p31,533
May 27, 2022473.00p476.50p469.00p473.00p55,453
May 26, 2022467.00p470.50p459.60p465.50p275,710
123456
Showing 1 to 50 of 251

Sign up to our
daily 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:
04 Aug 2022Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ferrexpo PLC148.807.05
Tp Icap Group PLC137.806.66
Nb Private Equity Partners Limited1,635.005.14
Hargreaves Lansdown PLC885.804.98
Just Group PLC75.204.88
Clarkson PLC3,555.003.80

Fallers

CompanyPrice% Chg
Wpp PLC814.60-8.76
Wizz Air Holdings PLC2,185.00-7.34
Ocado Group PLC880.60-6.32
Ip Group PLC83.00-5.79
Morgan Sindall Group PLC1,840.00-5.54
Dechra Pharmaceuticals PLC3,578.00-5.44