0.33p+0.00 (+0.00%)01 Nov 2024, 16:19
Kendrick Resources PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Nov 1, 2024 | 0.33p | 0.34p | 0.34p | 0.33p | 189,616 |
Oct 31, 2024 | 0.33p | 0.34p | 0.34p | 0.33p | 100,000 |
Oct 30, 2024 | 0.33p | 0.30p | 0.30p | 0.33p | 615,285 |
Oct 29, 2024 | 0.38p | 0.38p | 0.30p | 0.33p | 2,513,871 |
Oct 24, 2024 | 0.38p | 0.38p | 0.38p | 0.38p | 116 |
Oct 23, 2024 | 0.38p | 0.36p | 0.35p | 0.38p | 3,938 |
Oct 22, 2024 | 0.38p | 0.39p | 0.35p | 0.38p | 136,010 |
Oct 21, 2024 | 0.38p | 0.36p | 0.35p | 0.38p | 10,966 |
Oct 18, 2024 | 0.38p | 0.36p | 0.36p | 0.38p | 82 |
Oct 17, 2024 | 0.42p | 0.40p | 0.38p | 0.38p | 1,000,052 |
Oct 16, 2024 | 0.40p | 0.43p | 0.40p | 0.42p | 2,147,367 |
Oct 11, 2024 | 0.42p | 0.40p | 0.40p | 0.42p | 333 |
Oct 10, 2024 | 0.42p | 0.43p | 0.40p | 0.42p | 61,737 |
Oct 9, 2024 | 0.50p | 0.46p | 0.37p | 0.42p | 2,377,761 |
Oct 8, 2024 | 0.53p | 0.50p | 0.47p | 0.50p | 532,847 |
Oct 7, 2024 | 0.53p | 0.52p | 0.52p | 0.53p | 19,171 |
Oct 4, 2024 | 0.60p | 0.51p | 0.50p | 0.53p | 920,899 |
Oct 3, 2024 | 0.60p | 0.55p | 0.55p | 0.57p | 25,000 |
Oct 2, 2024 | 0.60p | 0.57p | 0.52p | 0.57p | 535,014 |
Oct 1, 2024 | 0.63p | 0.60p | 0.55p | 0.60p | 1,273,534 |
Sep 30, 2024 | 0.63p | 0.60p | 0.60p | 0.63p | 1,131 |
Sep 27, 2024 | 0.63p | 0.63p | 0.60p | 0.63p | 24,517 |
Sep 26, 2024 | 0.63p | 0.60p | 0.60p | 0.63p | 1,913 |
Sep 25, 2024 | 0.63p | 0.60p | 0.60p | 0.63p | 147,803 |
Sep 23, 2024 | 0.63p | 0.60p | 0.60p | 0.63p | 22 |
Sep 18, 2024 | 0.70p | 0.65p | 0.60p | 0.63p | 200,173 |
Sep 17, 2024 | 0.68p | 0.65p | 0.64p | 0.68p | 72,738 |
Sep 16, 2024 | 0.70p | 0.65p | 0.65p | 0.68p | 50,000 |
Sep 13, 2024 | 0.70p | 0.65p | 0.65p | 0.68p | 585 |
Sep 11, 2024 | 0.70p | 0.65p | 0.65p | 0.68p | 77 |
Sep 10, 2024 | 0.70p | 0.65p | 0.65p | 0.68p | 40 |
Sep 9, 2024 | 0.70p | 0.65p | 0.65p | 0.68p | 1,733 |
Sep 4, 2024 | 0.70p | 0.65p | 0.65p | 0.68p | 642 |
Sep 3, 2024 | 0.72p | 0.65p | 0.65p | 0.68p | 545 |
Sep 2, 2024 | 0.75p | 0.71p | 0.70p | 0.70p | 400,065 |
Aug 30, 2024 | 0.78p | 0.78p | 0.75p | 0.75p | 202,554 |
Aug 29, 2024 | 0.78p | 0.75p | 0.75p | 0.78p | 367,443 |
Aug 28, 2024 | 0.78p | 0.75p | 0.75p | 0.78p | 573 |
Aug 23, 2024 | 0.78p | 0.75p | 0.75p | 0.78p | 122,311 |
Aug 22, 2024 | 0.78p | 0.78p | 0.78p | 0.78p | 12,773 |
Aug 20, 2024 | 0.78p | 0.80p | 0.75p | 0.78p | 5,016,212 |
Aug 19, 2024 | 0.78p | 0.79p | 0.79p | 0.78p | 5,731 |
Aug 16, 2024 | 0.78p | 0.77p | 0.75p | 0.78p | 150,100 |
Aug 15, 2024 | 0.78p | 0.77p | 0.77p | 0.78p | 300 |
Aug 14, 2024 | 0.78p | 0.77p | 0.77p | 0.78p | 1,160 |
Aug 13, 2024 | 0.82p | 0.80p | 0.80p | 0.78p | 400,000 |
Aug 9, 2024 | 0.90p | 0.82p | 0.82p | 0.85p | 59,430 |
Aug 7, 2024 | 0.90p | 0.81p | 0.81p | 0.88p | 1,500,000 |
Aug 6, 2024 | 0.90p | 0.82p | 0.82p | 0.90p | 1,333 |
Aug 5, 2024 | 0.93p | 0.85p | 0.85p | 0.90p | 200,395 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Reckitt Benckiser Group PLC | 4,994.00 | 6.62 |
Alfa Financial Software Holdings PLC | 223.00 | 4.45 |
Domino's Pizza Group PLC | 314.40 | 4.38 |
Schroders PLC | 358.80 | 4.30 |
Auction Technology Group PLC | 469.00 | 4.11 |
Helios Towers PLC | 110.40 | 3.76 |
Fallers
Company | Price | % Chg |
---|---|---|
Energean PLC | 974.50 | -3.13 |
Foresight Environmental Infrastructure Limited | 83.70 | -3.01 |
Ithaca Energy PLC | 98.70 | -2.85 |
Empiric Student Property PLC | 92.50 | -2.12 |
Harworth Group PLC | 175.00 | -1.96 |
Greencore Group PLC | 204.00 | -1.92 |
Risers/fallers data from previous trading day.