Kenmare Resources plc (KMR.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:38PM BST
Time Period:
Jul 04, 2023 - Jul 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 04, 2024 | 332.00 | 344.00 | 323.00 | 329.00 | 329.00 | 155,487 |
| Jul 03, 2024 | 335.00 | 335.00 | 325.00 | 326.00 | 326.00 | 145,266 |
| Jul 02, 2024 | 326.50 | 339.00 | 315.50 | 326.50 | 326.50 | 133,863 |
| Jul 01, 2024 | 325.00 | 330.00 | 315.50 | 323.00 | 323.00 | 89,430 |
| Jun 28, 2024 | 322.00 | 328.50 | 315.50 | 315.50 | 315.50 | 67,777 |
| Jun 27, 2024 | 329.00 | 330.00 | 322.00 | 322.00 | 322.00 | 22,858 |
| Jun 26, 2024 | 324.00 | 330.00 | 320.00 | 328.00 | 328.00 | 175,410 |
| Jun 25, 2024 | 319.00 | 329.00 | 319.00 | 322.00 | 322.00 | 39,696 |
| Jun 24, 2024 | 316.50 | 329.50 | 316.50 | 319.00 | 319.00 | 395,476 |
| Jun 21, 2024 | 329.50 | 334.00 | 316.50 | 316.50 | 316.50 | 96,724 |
| Jun 20, 2024 | 318.00 | 330.00 | 318.00 | 330.00 | 330.00 | 73,944 |
| Jun 19, 2024 | 333.50 | 337.50 | 317.50 | 321.50 | 321.50 | 299,971 |
| Jun 18, 2024 | 326.50 | 326.50 | 316.15 | 318.00 | 318.00 | 73,368 |
| Jun 17, 2024 | 320.00 | 338.50 | 320.00 | 323.50 | 323.50 | 75,811 |
| Jun 14, 2024 | 334.50 | 352.50 | 320.00 | 320.00 | 320.00 | 77,110 |
| Jun 13, 2024 | 340.00 | 354.50 | 333.50 | 333.50 | 333.50 | 36,475 |
| Jun 12, 2024 | 340.50 | 357.50 | 340.00 | 340.00 | 340.00 | 103,544 |
| Jun 11, 2024 | 348.50 | 354.50 | 336.00 | 336.00 | 336.00 | 36,018 |
| Jun 10, 2024 | 342.00 | 356.50 | 340.50 | 348.50 | 348.50 | 12,510 |
| Jun 07, 2024 | 343.00 | 357.50 | 340.50 | 347.00 | 347.00 | 122,040 |
| Jun 06, 2024 | 340.50 | 357.50 | 340.50 | 346.50 | 346.50 | 53,230 |
| Jun 05, 2024 | 345.00 | 358.00 | 340.50 | 346.00 | 346.00 | 70,780 |
| Jun 04, 2024 | 358.00 | 358.00 | 345.50 | 350.00 | 350.00 | 209,462 |
| Jun 03, 2024 | 369.50 | 369.50 | 345.50 | 357.00 | 357.00 | 120,648 |
| May 31, 2024 | 360.00 | 360.00 | 355.00 | 360.00 | 360.00 | 94,340 |
| May 30, 2024 | 364.50 | 369.50 | 355.00 | 355.00 | 355.00 | 113,211 |
| May 29, 2024 | 365.00 | 365.00 | 355.00 | 355.00 | 355.00 | 77,600 |
| May 28, 2024 | 360.00 | 364.50 | 355.00 | 357.00 | 357.00 | 78,630 |
| May 24, 2024 | 355.00 | 364.00 | 355.00 | 360.00 | 360.00 | 52,973 |
| May 23, 2024 | 365.00 | 365.00 | 353.00 | 360.00 | 360.00 | 174,941 |
| May 22, 2024 | 358.00 | 364.50 | 352.00 | 352.50 | 352.50 | 175,160 |
| May 21, 2024 | 362.00 | 362.00 | 350.00 | 358.00 | 358.00 | 89,713 |
| May 20, 2024 | 357.50 | 366.05 | 350.71 | 351.50 | 351.50 | 84,888 |
| May 17, 2024 | 345.00 | 369.00 | 345.00 | 357.50 | 357.50 | 144,425 |
| May 16, 2024 | 355.00 | 355.00 | 340.00 | 345.50 | 345.50 | 73,139 |
| May 15, 2024 | 336.00 | 354.00 | 332.50 | 347.50 | 347.50 | 362,841 |
| May 14, 2024 | 333.50 | 336.50 | 329.50 | 333.00 | 333.00 | 504,341 |
| May 13, 2024 | 335.00 | 335.00 | 325.44 | 333.00 | 333.00 | 138,893 |
| May 10, 2024 | 326.00 | 335.00 | 326.00 | 331.00 | 331.00 | 43,809 |
| May 09, 2024 | 330.00 | 334.63 | 327.00 | 332.00 | 332.00 | 110,443 |
| May 08, 2024 | 333.00 | 333.00 | 320.00 | 330.50 | 330.50 | 57,282 |
| May 07, 2024 | 335.00 | 335.00 | 329.72 | 333.00 | 333.00 | 119,457 |
| May 03, 2024 | 335.00 | 336.00 | 328.00 | 330.50 | 330.50 | 70,661 |
| May 02, 2024 | 332.00 | 332.00 | 322.00 | 326.50 | 326.50 | 122,997 |
| May 01, 2024 | 317.50 | 332.00 | 315.50 | 327.50 | 327.50 | 59,973 |
| Apr 30, 2024 | 325.50 | 334.50 | 312.23 | 324.00 | 324.00 | 167,955 |
| Apr 29, 2024 | 333.00 | 335.50 | 325.00 | 332.00 | 332.00 | 143,285 |
| Apr 26, 2024 | 337.00 | 337.00 | 331.50 | 333.00 | 333.00 | 83,298 |
| Apr 25, 2024 | 335.00 | 335.00 | 330.00 | 330.00 | 330.00 | 54,624 |
| Apr 24, 2024 | 334.50 | 339.50 | 328.50 | 331.50 | 331.50 | 228,456 |
| Apr 23, 2024 | 330.00 | 334.50 | 326.71 | 333.00 | 333.00 | 84,437 |
| Apr 22, 2024 | 326.00 | 339.50 | 326.00 | 334.00 | 334.00 | 78,537 |
| Apr 19, 2024 | 331.00 | 338.00 | 325.50 | 334.00 | 334.00 | 72,720 |
| Apr 18, 2024 | 337.00 | 337.00 | 330.50 | 331.50 | 331.50 | 153,764 |
| Apr 17, 2024 | 342.50 | 343.00 | 328.00 | 328.00 | 328.00 | 79,195 |
| Apr 16, 2024 | 340.00 | 343.00 | 326.50 | 327.00 | 327.00 | 127,129 |
| Apr 15, 2024 | 339.50 | 350.00 | 330.50 | 334.00 | 334.00 | 221,446 |
| Apr 12, 2024 | 330.00 | 347.50 | 330.00 | 338.50 | 338.50 | 142,304 |
| Apr 11, 2024 | 339.50 | 342.50 | 325.50 | 338.50 | 338.50 | 430,190 |
| Apr 11, 2024 | 38.54 Dividend | |||||
| Apr 10, 2024 | 368.00 | 370.00 | 357.63 | 359.50 | 320.96 | 213,640 |
| Apr 09, 2024 | 365.00 | 374.97 | 360.00 | 361.50 | 322.75 | 374,506 |
| Apr 08, 2024 | 357.50 | 370.00 | 340.50 | 365.00 | 325.87 | 388,551 |
| Apr 05, 2024 | 340.50 | 355.00 | 340.00 | 355.00 | 316.94 | 176,128 |
| Apr 04, 2024 | 357.50 | 343.50 | 338.00 | 342.50 | 305.78 | 204,001 |
| Apr 03, 2024 | 344.00 | 355.46 | 331.50 | 348.50 | 311.14 | 267,511 |
| Apr 02, 2024 | 330.00 | 344.31 | 327.00 | 338.50 | 302.21 | 411,298 |
| Mar 28, 2024 | 310.50 | 329.50 | 310.50 | 326.50 | 291.50 | 227,582 |
| Mar 27, 2024 | 319.00 | 319.00 | 313.00 | 314.00 | 280.34 | 232,127 |
| Mar 26, 2024 | 325.00 | 336.00 | 312.00 | 319.50 | 285.25 | 155,896 |
| Mar 25, 2024 | 321.00 | 332.67 | 319.43 | 326.00 | 291.05 | 107,028 |
| Mar 22, 2024 | 310.00 | 332.00 | 303.14 | 321.50 | 287.03 | 328,614 |
| Mar 21, 2024 | 302.00 | 313.00 | 298.50 | 313.00 | 279.45 | 610,687 |
| Mar 20, 2024 | 300.00 | 309.50 | 297.24 | 301.50 | 269.18 | 1,055,450 |
| Mar 19, 2024 | 292.00 | 305.00 | 291.50 | 299.00 | 266.95 | 87,145 |
| Mar 18, 2024 | 310.00 | 310.00 | 294.50 | 298.50 | 266.50 | 97,846 |
| Mar 15, 2024 | 295.00 | 305.00 | 295.00 | 299.00 | 266.95 | 394,583 |
| Mar 14, 2024 | 303.50 | 303.50 | 295.00 | 295.00 | 263.37 | 42,217 |
| Mar 13, 2024 | 300.00 | 303.00 | 297.00 | 299.00 | 266.95 | 89,776 |
| Mar 12, 2024 | 296.00 | 301.50 | 291.50 | 296.50 | 264.71 | 72,221 |
| Mar 11, 2024 | 301.50 | 312.50 | 294.50 | 296.00 | 264.27 | 77,500 |
| Mar 08, 2024 | 301.50 | 305.00 | 300.50 | 301.00 | 268.73 | 140,070 |
| Mar 07, 2024 | 307.00 | 310.00 | 300.00 | 302.00 | 269.62 | 91,292 |
| Mar 06, 2024 | 307.00 | 310.00 | 304.18 | 306.00 | 273.20 | 99,599 |
| Mar 05, 2024 | 305.00 | 308.09 | 301.00 | 305.50 | 272.75 | 1,450,258 |
| Mar 04, 2024 | 305.00 | 306.00 | 301.00 | 305.00 | 272.30 | 187,908 |
| Mar 01, 2024 | 300.00 | 310.00 | 294.00 | 305.00 | 272.30 | 512,499 |
| Feb 29, 2024 | 299.00 | 313.50 | 296.00 | 297.50 | 265.61 | 376,401 |
| Feb 28, 2024 | 304.50 | 305.00 | 295.43 | 295.50 | 263.82 | 69,784 |
| Feb 27, 2024 | 296.50 | 308.00 | 291.00 | 302.00 | 269.62 | 128,615 |
| Feb 26, 2024 | 305.00 | 311.00 | 293.65 | 295.00 | 263.37 | 74,415 |
| Feb 23, 2024 | 307.50 | 316.50 | 303.00 | 303.00 | 270.52 | 77,734 |
| Feb 22, 2024 | 315.00 | 321.00 | 308.50 | 310.00 | 276.77 | 113,828 |
| Feb 21, 2024 | 315.00 | 319.00 | 304.00 | 312.00 | 278.55 | 171,022 |
| Feb 20, 2024 | 317.00 | 318.00 | 310.00 | 310.00 | 276.77 | 152,217 |
| Feb 19, 2024 | 322.00 | 329.50 | 315.50 | 318.00 | 283.91 | 81,535 |
| Feb 16, 2024 | 322.50 | 327.00 | 317.50 | 320.00 | 285.69 | 401,100 |
| Feb 15, 2024 | 313.00 | 323.50 | 301.50 | 322.50 | 287.93 | 2,342,433 |
| Feb 14, 2024 | 315.00 | 316.00 | 307.00 | 309.00 | 275.87 | 93,266 |
| Feb 13, 2024 | 309.00 | 317.00 | 308.00 | 315.00 | 281.23 | 51,912 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.