326.50p+12.50 (+3.98%)28 Mar 2024, 17:56
Kenmare Resources PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 28, 2024 | 310.50p | 329.50p | 310.50p | 326.50p | 227,582 |
Mar 27, 2024 | 319.00p | 319.00p | 313.00p | 314.00p | 232,127 |
Mar 26, 2024 | 325.00p | 336.00p | 312.00p | 319.50p | 155,896 |
Mar 25, 2024 | 321.00p | 332.67p | 319.43p | 326.00p | 107,028 |
Mar 22, 2024 | 310.00p | 332.00p | 303.14p | 321.50p | 328,614 |
Mar 21, 2024 | 302.00p | 313.00p | 298.50p | 313.00p | 610,687 |
Mar 20, 2024 | 300.00p | 309.50p | 297.24p | 301.50p | 1,055,450 |
Mar 19, 2024 | 292.00p | 305.00p | 291.50p | 299.00p | 87,145 |
Mar 18, 2024 | 310.00p | 310.00p | 294.50p | 298.50p | 97,846 |
Mar 15, 2024 | 295.00p | 305.00p | 295.00p | 299.00p | 394,583 |
Mar 14, 2024 | 303.50p | 303.50p | 295.00p | 295.00p | 42,217 |
Mar 13, 2024 | 300.00p | 303.00p | 297.00p | 299.00p | 89,776 |
Mar 12, 2024 | 296.00p | 301.50p | 291.50p | 296.50p | 72,221 |
Mar 11, 2024 | 301.50p | 312.50p | 294.50p | 296.00p | 77,500 |
Mar 8, 2024 | 301.50p | 305.00p | 300.50p | 301.00p | 140,070 |
Mar 7, 2024 | 307.00p | 310.00p | 300.00p | 302.00p | 91,292 |
Mar 6, 2024 | 307.00p | 310.00p | 304.18p | 306.00p | 99,599 |
Mar 5, 2024 | 305.00p | 308.09p | 301.00p | 305.50p | 1,450,258 |
Mar 4, 2024 | 305.00p | 306.00p | 301.00p | 305.00p | 187,908 |
Mar 1, 2024 | 300.00p | 310.00p | 294.00p | 305.00p | 512,499 |
Feb 29, 2024 | 299.00p | 313.50p | 296.00p | 297.50p | 376,401 |
Feb 28, 2024 | 304.50p | 305.00p | 295.43p | 295.50p | 69,784 |
Feb 27, 2024 | 296.50p | 308.00p | 291.00p | 302.00p | 128,615 |
Feb 26, 2024 | 305.00p | 311.00p | 293.65p | 295.00p | 74,415 |
Feb 23, 2024 | 307.50p | 316.50p | 303.00p | 303.00p | 77,734 |
Feb 22, 2024 | 315.00p | 321.00p | 308.50p | 310.00p | 113,828 |
Feb 21, 2024 | 315.00p | 319.00p | 304.00p | 312.00p | 171,022 |
Feb 20, 2024 | 317.00p | 318.00p | 310.00p | 310.00p | 152,217 |
Feb 19, 2024 | 322.00p | 329.50p | 315.50p | 318.00p | 81,535 |
Feb 16, 2024 | 322.50p | 327.00p | 317.50p | 320.00p | 401,100 |
Feb 15, 2024 | 313.00p | 323.50p | 301.50p | 322.50p | 2,342,433 |
Feb 14, 2024 | 315.00p | 316.00p | 307.00p | 309.00p | 93,266 |
Feb 13, 2024 | 309.00p | 317.00p | 308.00p | 315.00p | 51,912 |
Feb 12, 2024 | 314.00p | 314.00p | 300.00p | 307.00p | 167,996 |
Feb 9, 2024 | 300.50p | 305.00p | 291.50p | 300.00p | 737,123 |
Feb 8, 2024 | 299.00p | 312.00p | 292.50p | 298.50p | 150,886 |
Feb 7, 2024 | 295.00p | 306.50p | 293.00p | 294.00p | 64,343 |
Feb 6, 2024 | 300.00p | 313.50p | 295.50p | 301.00p | 64,111 |
Feb 5, 2024 | 313.00p | 318.50p | 298.50p | 300.00p | 83,930 |
Feb 2, 2024 | 314.00p | 318.00p | 305.00p | 306.00p | 104,873 |
Feb 1, 2024 | 314.50p | 322.00p | 314.00p | 317.00p | 165,573 |
Jan 31, 2024 | 313.50p | 319.50p | 308.50p | 315.50p | 106,745 |
Jan 30, 2024 | 304.00p | 318.00p | 297.40p | 315.00p | 392,705 |
Jan 29, 2024 | 314.00p | 320.00p | 304.00p | 305.00p | 185,761 |
Jan 26, 2024 | 318.50p | 320.50p | 310.00p | 311.50p | 67,130 |
Jan 25, 2024 | 322.00p | 322.00p | 313.00p | 314.50p | 114,201 |
Jan 24, 2024 | 326.00p | 326.50p | 320.00p | 321.00p | 84,443 |
Jan 23, 2024 | 320.00p | 323.00p | 315.00p | 322.00p | 662,378 |
Jan 22, 2024 | 320.00p | 330.00p | 320.00p | 320.50p | 92,230 |
Jan 19, 2024 | 328.00p | 328.00p | 316.00p | 320.00p | 1,448,133 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.