Shares Magazine
403.50p+3.50 (+0.88%)02 May 2025, 16:35
Kenmare Resources PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 412.00p | 412.50p | 402.00p | 403.50p | 84,384 |
| May 1, 2025 | 419.50p | 419.50p | 400.00p | 400.00p | 15,399 |
| Apr 30, 2025 | 419.50p | 419.50p | 401.98p | 406.00p | 28,483 |
| Apr 29, 2025 | 393.00p | 427.00p | 393.00p | 413.50p | 48,229 |
| Apr 28, 2025 | 408.00p | 428.50p | 404.50p | 408.50p | 33,163 |
| Apr 25, 2025 | 417.00p | 428.50p | 405.00p | 415.50p | 66,159 |
| Apr 24, 2025 | 398.50p | 429.50p | 398.50p | 417.00p | 25,600 |
| Apr 23, 2025 | 405.00p | 421.00p | 404.67p | 418.00p | 43,572 |
| Apr 22, 2025 | 412.50p | 415.00p | 390.00p | 405.00p | 182,929 |
| Apr 17, 2025 | 400.00p | 410.50p | 397.50p | 410.50p | 95,341 |
| Apr 16, 2025 | 395.00p | 409.50p | 390.50p | 405.00p | 85,025 |
| Apr 15, 2025 | 400.00p | 404.00p | 388.12p | 395.00p | 116,673 |
| Apr 14, 2025 | 387.00p | 404.00p | 378.92p | 398.00p | 163,549 |
| Apr 11, 2025 | 370.00p | 385.47p | 370.00p | 382.50p | 76,470 |
| Apr 10, 2025 | 371.00p | 390.36p | 358.50p | 373.00p | 195,138 |
| Apr 9, 2025 | 351.00p | 364.00p | 350.00p | 353.50p | 93,273 |
| Apr 8, 2025 | 365.00p | 374.50p | 356.00p | 365.50p | 142,628 |
| Apr 7, 2025 | 371.50p | 371.50p | 341.56p | 355.00p | 265,892 |
| Apr 4, 2025 | 396.50p | 401.00p | 358.00p | 371.50p | 327,393 |
| Apr 3, 2025 | 397.50p | 402.00p | 392.50p | 399.00p | 106,289 |
| Apr 2, 2025 | 400.00p | 404.50p | 394.00p | 401.00p | 92,529 |
| Apr 1, 2025 | 385.00p | 400.00p | 380.00p | 398.50p | 148,253 |
| Mar 31, 2025 | 395.50p | 419.00p | 378.72p | 385.50p | 174,150 |
| Mar 28, 2025 | 415.00p | 427.50p | 398.50p | 400.00p | 203,983 |
| Mar 27, 2025 | 428.50p | 428.50p | 407.00p | 415.00p | 140,678 |
| Mar 26, 2025 | 427.00p | 447.00p | 423.00p | 430.00p | 157,765 |
| Mar 25, 2025 | 422.00p | 431.00p | 419.50p | 423.50p | 110,653 |
| Mar 24, 2025 | 442.50p | 442.50p | 420.00p | 423.50p | 58,501 |
| Mar 21, 2025 | 427.50p | 450.00p | 422.05p | 426.00p | 209,552 |
| Mar 20, 2025 | 439.50p | 439.50p | 422.00p | 427.50p | 41,263 |
| Mar 19, 2025 | 435.00p | 442.00p | 425.50p | 432.50p | 29,391 |
| Mar 18, 2025 | 430.00p | 448.25p | 426.75p | 436.00p | 142,466 |
| Mar 17, 2025 | 412.00p | 429.50p | 411.00p | 429.50p | 137,663 |
| Mar 14, 2025 | 430.00p | 430.00p | 409.41p | 418.00p | 66,033 |
| Mar 13, 2025 | 443.50p | 443.50p | 413.50p | 416.00p | 198,313 |
| Mar 12, 2025 | 432.00p | 437.50p | 425.00p | 429.00p | 72,265 |
| Mar 11, 2025 | 429.50p | 447.50p | 425.59p | 432.50p | 197,828 |
| Mar 10, 2025 | 400.00p | 428.50p | 399.50p | 425.50p | 364,235 |
| Mar 7, 2025 | 380.00p | 405.00p | 379.65p | 402.00p | 1,008,814 |
| Mar 6, 2025 | 410.00p | 437.84p | 371.00p | 390.00p | 1,213,966 |
| Mar 5, 2025 | 279.50p | 289.00p | 274.10p | 275.00p | 608,198 |
| Mar 4, 2025 | 279.00p | 286.50p | 270.00p | 277.50p | 97,401 |
| Mar 3, 2025 | 290.00p | 290.00p | 279.00p | 279.00p | 616,081 |
| Feb 28, 2025 | 286.50p | 294.50p | 280.00p | 280.00p | 81,647 |
| Feb 27, 2025 | 288.00p | 304.50p | 286.50p | 289.50p | 44,892 |
| Feb 26, 2025 | 293.00p | 301.50p | 288.00p | 288.00p | 23,299 |
| Feb 25, 2025 | 300.00p | 300.00p | 292.00p | 293.00p | 39,519 |
| Feb 24, 2025 | 305.00p | 305.00p | 294.00p | 294.00p | 48,969 |
| Feb 21, 2025 | 294.50p | 304.00p | 294.00p | 297.00p | 23,405 |
| Feb 20, 2025 | 296.00p | 304.50p | 293.00p | 294.00p | 32,843 |
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.