326.50p+12.50 (+3.98%)28 Mar 2024, 17:56
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Kenmare Resources PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
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
Feb 12, 2024314.00p314.00p300.00p307.00p167,996
Feb 9, 2024300.50p305.00p291.50p300.00p737,123
Feb 8, 2024299.00p312.00p292.50p298.50p150,886
Feb 7, 2024295.00p306.50p293.00p294.00p64,343
Feb 6, 2024300.00p313.50p295.50p301.00p64,111
Feb 5, 2024313.00p318.50p298.50p300.00p83,930
Feb 2, 2024314.00p318.00p305.00p306.00p104,873
Feb 1, 2024314.50p322.00p314.00p317.00p165,573
Jan 31, 2024313.50p319.50p308.50p315.50p106,745
Jan 30, 2024304.00p318.00p297.40p315.00p392,705
Jan 29, 2024314.00p320.00p304.00p305.00p185,761
Jan 26, 2024318.50p320.50p310.00p311.50p67,130
Jan 25, 2024322.00p322.00p313.00p314.50p114,201
Jan 24, 2024326.00p326.50p320.00p321.00p84,443
Jan 23, 2024320.00p323.00p315.00p322.00p662,378
Jan 22, 2024320.00p330.00p320.00p320.50p92,230
Jan 19, 2024328.00p328.00p316.00p320.00p1,448,133
Showing 1 to 50 of 253