1. Share Prices

  2. Kendrick Resources PLC (KEN)

0.30p-0.01 (-4.76%)22 Nov 2024, 16:05
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
Nov 21, 20240.32p0.33p0.30p0.32p30,459
Nov 20, 20240.33p0.30p0.30p0.32p400
Nov 19, 20240.33p0.30p0.30p0.33p333
Nov 18, 20240.33p0.32p0.32p0.33p397,143
Nov 15, 20240.33p0.34p0.34p0.33p100,000
Nov 14, 20240.33p0.34p0.34p0.33p50,000
Nov 13, 20240.33p0.30p0.30p0.33p37
Nov 12, 20240.33p0.30p0.30p0.33p255
Nov 11, 20240.33p0.30p0.30p0.33p443
Nov 8, 20240.33p0.34p0.30p0.33p1,322,620
Nov 7, 20240.33p0.34p0.30p0.33p5,748
Nov 6, 20240.33p0.34p0.30p0.33p72,582
Nov 5, 20240.33p0.30p0.30p0.33p46
Nov 4, 20240.33p0.32p0.32p0.33p50,000
Nov 1, 20240.33p0.34p0.34p0.33p189,616
Oct 31, 20240.33p0.34p0.34p0.33p100,000
Oct 30, 20240.33p0.30p0.30p0.33p615,285
Oct 29, 20240.38p0.38p0.30p0.33p2,513,871
Oct 24, 20240.38p0.38p0.38p0.38p116
Oct 23, 20240.38p0.36p0.35p0.38p3,938
Oct 22, 20240.38p0.39p0.35p0.38p136,010
Oct 21, 20240.38p0.36p0.35p0.38p10,966
Oct 18, 20240.38p0.36p0.36p0.38p82
Oct 17, 20240.42p0.40p0.38p0.38p1,000,052
Oct 16, 20240.40p0.43p0.40p0.42p2,147,367
Oct 11, 20240.42p0.40p0.40p0.42p333
Oct 10, 20240.42p0.43p0.40p0.42p61,737
Oct 9, 20240.50p0.46p0.37p0.42p2,377,761
Oct 8, 20240.53p0.50p0.47p0.50p532,847
Oct 7, 20240.53p0.52p0.52p0.53p19,171
Oct 4, 20240.60p0.51p0.50p0.53p920,899
Oct 3, 20240.60p0.55p0.55p0.57p25,000
Oct 2, 20240.60p0.57p0.52p0.57p535,014
Oct 1, 20240.63p0.60p0.55p0.60p1,273,534
Sep 30, 20240.63p0.60p0.60p0.63p1,131
Sep 27, 20240.63p0.63p0.60p0.63p24,517
Sep 26, 20240.63p0.60p0.60p0.63p1,913
Sep 25, 20240.63p0.60p0.60p0.63p147,803
Sep 23, 20240.63p0.60p0.60p0.63p22
Sep 18, 20240.70p0.65p0.60p0.63p200,173
Sep 17, 20240.68p0.65p0.64p0.68p72,738
Sep 16, 20240.70p0.65p0.65p0.68p50,000
Sep 13, 20240.70p0.65p0.65p0.68p585
Sep 11, 20240.70p0.65p0.65p0.68p77
Sep 10, 20240.70p0.65p0.65p0.68p40
Sep 9, 20240.70p0.65p0.65p0.68p1,733
Sep 4, 20240.70p0.65p0.65p0.68p642
Sep 3, 20240.72p0.65p0.65p0.68p545
Sep 2, 20240.75p0.71p0.70p0.70p400,065
Aug 30, 20240.78p0.78p0.75p0.75p202,554
12345
Showing 1 to 50 of 207

Most Read

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:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Games Workshop Group PLC13,590.0016.05
Clarkson PLC3,915.008.75
Ithaca Energy PLC115.065.56
Diploma PLC4,440.005.16
Itv PLC65.305.24
Puretech Health PLC168.403.95

Fallers

CompanyPrice% Chg
Cmc Markets PLC269.70-6.52
Close Brothers Group PLC210.00-2.05
W.A.G Payment Solutions PLC80.00-5.88
Investec PLC598.50-2.13
Natwest Group PLC392.86-1.91
Fidelity China Special Situations PLC207.01-2.12