Shares Magazine
0.17p-0.02 (-10.53%)02 May 2025, 11:12
Kendrick Resources PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 0.19p | 0.18p | 0.18p | 0.17p | 3,021,362 |
| Apr 29, 2025 | 0.19p | 0.18p | 0.18p | 0.19p | 339 |
| Apr 28, 2025 | 0.19p | 0.19p | 0.18p | 0.19p | 310,208 |
| Apr 25, 2025 | 0.19p | 0.18p | 0.18p | 0.19p | 473 |
| Apr 24, 2025 | 0.19p | 0.19p | 0.18p | 0.19p | 3,802,029 |
| Apr 23, 2025 | 0.17p | 0.20p | 0.18p | 0.19p | 6,935,472 |
| Apr 17, 2025 | 0.17p | 0.17p | 0.17p | 0.17p | 527,048 |
| Apr 15, 2025 | 0.17p | 0.17p | 0.17p | 0.17p | 27,000 |
| Apr 14, 2025 | 0.17p | 0.17p | 0.17p | 0.17p | 175,154 |
| Apr 11, 2025 | 0.17p | 0.15p | 0.15p | 0.17p | 145 |
| Apr 10, 2025 | 0.17p | 0.15p | 0.15p | 0.17p | 433 |
| Apr 8, 2025 | 0.17p | 0.18p | 0.18p | 0.17p | 53,992 |
| Apr 7, 2025 | 0.18p | 0.17p | 0.16p | 0.17p | 2,541,745 |
| Apr 4, 2025 | 0.18p | 0.17p | 0.17p | 0.18p | 939,182 |
| Apr 3, 2025 | 0.18p | 0.17p | 0.17p | 0.18p | 78 |
| Apr 1, 2025 | 0.18p | 0.19p | 0.17p | 0.18p | 26,333 |
| Mar 31, 2025 | 0.18p | 0.19p | 0.17p | 0.18p | 108,071 |
| Mar 28, 2025 | 0.18p | 0.17p | 0.17p | 0.18p | 916,747 |
| Mar 27, 2025 | 0.18p | 0.20p | 0.17p | 0.18p | 236,284 |
| Mar 26, 2025 | 0.18p | 0.20p | 0.17p | 0.18p | 1,403,152 |
| Mar 25, 2025 | 0.23p | 0.21p | 0.17p | 0.18p | 3,851,549 |
| Mar 24, 2025 | 0.23p | 0.21p | 0.20p | 0.20p | 338,894 |
| Mar 20, 2025 | 0.23p | 0.22p | 0.22p | 0.23p | 10,000 |
| Mar 19, 2025 | 0.23p | 0.22p | 0.22p | 0.23p | 571,445 |
| Mar 18, 2025 | 0.23p | 0.23p | 0.22p | 0.23p | 10,186 |
| Mar 17, 2025 | 0.23p | 0.22p | 0.22p | 0.23p | 7 |
| Mar 14, 2025 | 0.23p | 0.24p | 0.24p | 0.23p | 1,036,868 |
| Mar 13, 2025 | 0.23p | 0.22p | 0.22p | 0.23p | 700,028 |
| Mar 12, 2025 | 0.24p | 0.24p | 0.24p | 0.23p | 571,428 |
| Mar 11, 2025 | 0.25p | 0.25p | 0.24p | 0.24p | 59,713 |
| Mar 10, 2025 | 0.26p | 0.25p | 0.24p | 0.25p | 264,005 |
| Mar 3, 2025 | 0.26p | 0.25p | 0.25p | 0.26p | 944 |
| Feb 27, 2025 | 0.27p | 0.25p | 0.25p | 0.26p | 1,276 |
| Feb 26, 2025 | 0.26p | 0.25p | 0.25p | 0.26p | 144,530 |
| Feb 25, 2025 | 0.27p | 0.25p | 0.25p | 0.27p | 1,750,000 |
| Feb 24, 2025 | 0.27p | 0.25p | 0.25p | 0.27p | 8 |
| Feb 21, 2025 | 0.27p | 0.25p | 0.25p | 0.27p | 29 |
| Feb 19, 2025 | 0.27p | 0.25p | 0.25p | 0.27p | 517 |
| Feb 18, 2025 | 0.27p | 0.26p | 0.26p | 0.27p | 34,125 |
| Feb 17, 2025 | 0.27p | 0.26p | 0.25p | 0.27p | 43,866 |
| Feb 13, 2025 | 0.27p | 0.25p | 0.25p | 0.27p | 150,000 |
| Feb 10, 2025 | 0.28p | 0.26p | 0.26p | 0.27p | 100,000 |
| Feb 7, 2025 | 0.28p | 0.26p | 0.26p | 0.28p | 541 |
| Feb 6, 2025 | 0.28p | 0.26p | 0.26p | 0.28p | 171 |
| Feb 4, 2025 | 0.28p | 0.26p | 0.26p | 0.28p | 278 |
| Feb 3, 2025 | 0.28p | 0.26p | 0.26p | 0.28p | 58 |
| Jan 31, 2025 | 0.28p | 0.26p | 0.26p | 0.28p | 110 |
| Jan 30, 2025 | 0.28p | 0.26p | 0.26p | 0.28p | 83 |
| Jan 29, 2025 | 0.28p | 0.26p | 0.26p | 0.28p | 2 |
| Jan 28, 2025 | 0.28p | 0.27p | 0.26p | 0.28p | 1,438 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.