1. Share Prices

  2. Kenmare Resources PLC (KMR)

323.00p-4.00 (-1.24%)19 Dec 2024, 16:32
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
Dec 18, 2024321.50p332.50p317.50p323.00p68,439
Dec 17, 2024337.50p340.93p317.50p320.00p78,197
Dec 16, 2024336.00p343.50p336.00p336.00p34,259
Dec 13, 2024330.00p343.00p325.00p335.50p45,001
Dec 12, 2024336.00p339.50p330.00p330.00p150,232
Dec 11, 2024342.00p343.50p338.00p338.00p21,096
Dec 10, 2024341.00p347.50p337.50p341.00p89,386
Dec 9, 2024356.00p359.50p346.00p347.50p256,139
Dec 6, 2024349.50p364.00p349.50p353.50p372,346
Dec 5, 2024364.50p364.50p344.00p356.00p95,694
Dec 4, 2024362.00p362.00p347.32p355.50p35,561
Dec 3, 2024358.00p362.00p352.00p355.00p55,993
Dec 2, 2024351.50p361.00p349.00p358.00p45,650
Nov 29, 2024356.00p361.00p340.50p360.00p35,709
Nov 28, 2024356.00p361.50p343.00p343.00p26,356
Nov 27, 2024357.00p360.00p355.50p357.00p100,025
Nov 26, 2024355.00p359.00p345.98p357.00p196,976
Nov 25, 2024349.50p356.00p342.76p355.00p156,107
Nov 22, 2024349.50p353.50p342.00p348.00p72,347
Nov 21, 2024349.50p354.50p344.66p354.50p32,452
Nov 20, 2024347.00p350.00p346.00p348.00p105,780
Nov 19, 2024349.50p350.00p341.00p348.00p22,155
Nov 18, 2024348.00p354.00p341.00p354.00p36,428
Nov 15, 2024329.50p347.50p329.50p342.50p39,676
Nov 14, 2024325.00p329.00p322.50p329.00p103,760
Nov 13, 2024345.00p358.50p323.50p325.50p156,348
Nov 12, 2024342.00p358.00p334.50p337.00p114,744
Nov 11, 2024334.00p350.74p334.00p345.00p44,706
Nov 8, 2024350.00p356.70p341.50p342.00p63,648
Nov 7, 2024359.00p359.00p344.00p352.00p23,394
Nov 6, 2024350.00p357.50p341.50p350.00p54,960
Nov 5, 2024359.00p359.00p339.00p347.00p80,333
Nov 4, 2024340.50p359.00p340.50p346.00p54,368
Nov 1, 2024356.00p357.00p348.50p354.00p35,993
Oct 31, 2024350.50p359.00p342.55p358.00p378,698
Oct 30, 2024351.00p356.00p345.00p352.50p232,442
Oct 29, 2024350.00p355.99p346.00p351.00p190,466
Oct 28, 2024344.00p349.97p340.03p349.50p51,488
Oct 25, 2024338.00p348.50p338.00p346.00p116,071
Oct 24, 2024332.50p343.00p332.00p342.00p63,839
Oct 23, 2024344.50p344.50p326.50p335.00p56,125
Oct 22, 2024332.50p345.00p328.00p331.00p43,966
Oct 21, 2024338.50p349.50p328.00p333.00p36,980
Oct 18, 2024338.00p342.50p336.00p339.00p24,856
Oct 17, 2024335.00p340.00p320.00p334.00p240,257
Oct 16, 2024349.03p337.00p330.50p333.00p76,347
Oct 15, 2024335.50p349.50p330.00p333.00p77,224
Oct 14, 2024332.00p350.70p332.00p343.50p190,462
Oct 11, 2024326.00p338.00p326.00p328.50p62,910
Oct 10, 2024334.00p337.00p327.00p334.00p58,752
123456
Showing 1 to 50 of 254

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Serco Group PLC150.408.44
Integrafin Holdings PLC352.003.38
Mitchells & Butlers PLC245.502.29
Just Group PLC164.202.24
Metro Bank Holdings PLC96.402.23
Hg Capital Trust PLC522.001.95

Fallers

CompanyPrice% Chg
Wizz Air Holdings PLC1,413.00-5.93
Ceres Power Holdings PLC166.50-5.13
Future PLC947.00-4.44
Baillie Gifford Us Growth Trust PLC278.00-4.30
Dr. Martens PLC73.20-4.19
Oxford Instruments PLC2,076.72-3.86