1. Share Prices

  2. Kenmare Resources PLC (KMR)

347.00p-7.00 (-1.98%)19 Nov 2024, 12:17
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
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
Oct 9, 2024328.00p335.00p325.50p330.50p14,717
Oct 8, 2024332.00p335.00p325.50p328.00p54,027
Oct 7, 2024332.00p334.50p328.00p330.50p67,800
Oct 4, 2024329.50p334.50p326.50p331.00p59,072
Oct 3, 2024328.00p335.00p320.00p326.50p79,145
Oct 2, 2024330.00p340.00p329.50p331.50p38,029
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
123456
Showing 1 to 50 of 253

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:
14 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Vesuvius PLC396.507.31
Bodycote PLC609.826.06
Wood Group (John) PLC54.433.19
Marshalls PLC334.503.08
Hochschild Mining PLC223.003.00
Petershill Partners PLC248.002.90

Fallers

CompanyPrice% Chg
Diploma PLC4,218.00-7.01
Burberry Group PLC861.00-4.88
Big Yellow Group PLC1,106.00-4.16
Melrose Industries PLC506.80-3.76
International Consolidated Airlines Group S.A.237.66-2.84
Close Brothers Group PLC201.00-2.62