1. Share Prices

  2. Kenmare Resources PLC (KMR)

333.83p-7.67 (-2.25%)02 Oct 2024, 09:23
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Kenmare Resources PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Oct 1, 2024339.50p341.50p331.50p341.50p55,038
Sep 30, 2024325.00p339.50p325.00p337.00p77,181
Sep 27, 2024334.00p334.00p323.78p327.00p143,339
Sep 26, 2024331.00p340.50p331.00p333.50p169,207
Sep 25, 2024330.00p340.00p322.50p340.00p42,278
Sep 24, 2024316.50p329.50p316.00p325.00p100,949
Sep 23, 2024319.00p340.50p315.00p316.00p78,952
Sep 20, 2024318.50p328.00p317.50p319.50p87,416
Sep 19, 2024333.00p335.00p320.00p323.50p46,550
Sep 18, 2024324.50p335.00p321.40p335.00p144,481
Sep 17, 2024333.50p335.00p321.00p321.50p152,877
Sep 16, 2024329.00p339.50p326.00p333.50p79,888
Sep 13, 2024330.00p339.50p329.00p329.00p34,126
Sep 12, 2024340.00p340.00p325.50p329.00p84,578
Sep 11, 2024327.00p338.50p321.50p325.00p50,580
Sep 10, 2024330.00p338.55p322.00p333.50p97,961
Sep 9, 2024328.00p337.79p322.00p322.00p58,997
Sep 6, 2024320.00p339.50p320.00p325.00p50,953
Sep 5, 2024327.50p338.50p323.00p325.00p198,137
Sep 4, 2024332.00p332.00p314.26p325.00p166,942
Sep 3, 2024349.00p351.00p332.14p333.00p75,068
Sep 2, 2024346.00p351.50p338.29p349.00p26,316
Aug 30, 2024350.00p352.00p345.50p350.50p344,545
Aug 29, 2024342.00p357.50p342.00p345.00p15,757
Aug 28, 2024351.00p358.50p338.00p347.50p333,186
Aug 27, 2024360.00p360.00p342.50p342.50p48,083
Aug 23, 2024348.00p351.00p347.50p347.50p41,261
Aug 22, 2024345.00p360.00p345.00p347.00p221,954
Aug 21, 2024345.50p358.50p345.50p350.50p39,000
Aug 20, 2024345.50p351.50p340.50p346.50p44,030
Aug 19, 2024340.50p358.00p340.50p345.00p79,435
Aug 16, 2024351.50p352.00p346.05p351.00p30,282
Aug 15, 2024338.00p358.00p335.00p349.00p99,871
Aug 14, 2024335.50p339.00p324.51p338.00p320,232
Aug 13, 2024339.50p339.50p326.00p327.00p36,690
Aug 12, 2024320.00p339.00p320.00p334.00p38,849
Aug 9, 2024325.50p336.50p325.00p329.00p34,584
Aug 8, 2024338.00p338.00p325.00p325.50p34,268
Aug 7, 2024328.00p339.50p323.50p333.50p302,398
Aug 6, 2024320.00p327.43p320.00p324.00p47,245
Aug 5, 2024322.00p322.00p310.00p321.50p172,593
Aug 2, 2024340.00p340.00p322.50p324.00p70,979
Aug 1, 2024325.00p343.50p325.00p337.50p134,829
Jul 31, 2024320.00p333.00p320.00p327.00p130,107
Jul 30, 2024330.00p330.00p324.00p326.00p15,250
Jul 29, 2024334.00p334.00p326.00p326.00p136,096
Jul 26, 2024320.00p333.00p320.00p330.00p192,813
Jul 25, 2024320.00p329.50p316.50p329.50p134,520
Jul 24, 2024326.00p326.00p320.00p323.00p70,592
Jul 23, 2024324.00p328.50p320.50p326.00p59,712
123456
Showing 1 to 50 of 254

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:
26 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Fidelity China Special Situations PLC238.026.49
W.A.G Payment Solutions PLC83.603.98
Prudential PLC718.183.84
Harbour Energy PLC281.243.66
BP PLC412.802.94
Shell PLC2,550.262.92

Fallers

CompanyPrice% Chg
Aston Martin Lagonda Global Holdings PLC111.20-5.12
Wizz Air Holdings PLC1,319.94-3.44
Jd Sports Fashion PLC144.45-3.38
Severn Trent PLC2,625.00-2.42
Harworth Group PLC189.50-2.07
United Utilities Group PLC1,043.00-1.97