Kendrick Resources PLC (KEN.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:37PM BST
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 0.0000 | 0.0000 | 0.0000 | 1.0500 | 1.0500 | 4,000,000 |
| 24 June 2024 | 0.8500 | 1.1450 | 0.8360 | 1.0750 | 1.0750 | 12,209,332 |
| 21 June 2024 | 0.8000 | 0.9480 | 0.7890 | 0.8500 | 0.8500 | 7,388,779 |
| 20 June 2024 | 0.7000 | 0.8330 | 0.7170 | 0.8000 | 0.8000 | 7,663,043 |
| 19 June 2024 | 0.5500 | 0.7400 | 0.5250 | 0.7000 | 0.7000 | 4,404,900 |
| 18 June 2024 | 0.5000 | 0.5490 | 0.4980 | 0.5500 | 0.5500 | 1,750,033 |
| 17 June 2024 | 0.5250 | 0.5230 | 0.4980 | 0.5000 | 0.5000 | 85,195 |
| 14 June 2024 | 0.4500 | 0.5450 | 0.4890 | 0.5250 | 0.5250 | 2,870,000 |
| 13 June 2024 | 0.3750 | 0.4890 | 0.4000 | 0.4500 | 0.4500 | 11,503,792 |
| 12 June 2024 | 0.3500 | 0.3940 | 0.3330 | 0.3750 | 0.3750 | 9,269,902 |
| 11 June 2024 | 0.3500 | 0.3840 | 0.3230 | 0.3500 | 0.3500 | 2,881,460 |
| 10 June 2024 | 0.3250 | 0.3900 | 0.3200 | 0.3500 | 0.3500 | 6,732,021 |
| 07 June 2024 | 0.3250 | 0.3200 | 0.3000 | 0.3250 | 0.3250 | 281,564 |
| 06 June 2024 | 0.3250 | 0.3010 | 0.3010 | 0.3250 | 0.3250 | 18,574 |
| 05 June 2024 | 0.3250 | 0.3000 | 0.3000 | 0.3250 | 0.3250 | 4,166 |
| 04 June 2024 | 0.3250 | 0.3200 | 0.3000 | 0.3250 | 0.3250 | 308,317 |
| 03 June 2024 | 0.3250 | 0.3000 | 0.3000 | 0.3250 | 0.3250 | 182 |
| 31 May 2024 | 0.3250 | 0.3200 | 0.3200 | 0.3250 | 0.3250 | 60,653 |
| 30 May 2024 | 0.3250 | 0.3200 | 0.3200 | 0.3250 | 0.3250 | 19,965 |
| 29 May 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | - |
| 28 May 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | - |
| 24 May 2024 | 0.3250 | 0.3000 | 0.3000 | 0.3250 | 0.3250 | 291 |
| 23 May 2024 | 0.3250 | 0.3200 | 0.3000 | 0.3250 | 0.3250 | 146,333 |
| 22 May 2024 | 0.3250 | 0.3000 | 0.3000 | 0.3250 | 0.3250 | 23 |
| 21 May 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | - |
| 20 May 2024 | 0.3250 | 0.3200 | 0.3000 | 0.3250 | 0.3250 | 12,645 |
| 17 May 2024 | 0.3500 | 0.3000 | 0.3000 | 0.3250 | 0.3250 | 4,000 |
| 16 May 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
| 15 May 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
| 14 May 2024 | 0.3500 | 0.3320 | 0.3320 | 0.3500 | 0.3500 | 8,659 |
| 13 May 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
| 10 May 2024 | 0.3500 | 0.3340 | 0.3000 | 0.3500 | 0.3500 | 16,273 |
| 09 May 2024 | 0.3500 | 0.3000 | 0.3000 | 0.3500 | 0.3500 | 632 |
| 08 May 2024 | 0.3500 | 0.3000 | 0.3000 | 0.3500 | 0.3500 | 3,106 |
| 07 May 2024 | 0.3500 | 0.3110 | 0.3000 | 0.3500 | 0.3500 | 345,092 |
| 03 May 2024 | 0.3500 | 0.3600 | 0.3110 | 0.3500 | 0.3500 | 908,150 |
| 02 May 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
| 01 May 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
| 30 Apr 2024 | 0.3500 | 0.3640 | 0.3000 | 0.3500 | 0.3500 | 365,200 |
| 29 Apr 2024 | 0.3750 | 0.3760 | 0.3760 | 0.3750 | 0.3750 | 3,204 |
| 26 Apr 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | - |
| 25 Apr 2024 | 0.3750 | 0.3000 | 0.3000 | 0.3750 | 0.3750 | 1,428,600 |
| 24 Apr 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | - |
| 23 Apr 2024 | 0.3750 | 0.3760 | 0.3760 | 0.3750 | 0.3750 | 66 |
| 22 Apr 2024 | 0.4250 | 0.4340 | 0.3750 | 0.3750 | 0.3750 | 995,939 |
| 19 Apr 2024 | 0.4250 | 0.4000 | 0.4000 | 0.4250 | 0.4250 | 1,756 |
| 18 Apr 2024 | 0.4250 | 0.4100 | 0.4000 | 0.4250 | 0.4250 | 624,765 |
| 17 Apr 2024 | 0.4250 | 0.4400 | 0.4400 | 0.4250 | 0.4250 | 100,000 |
| 16 Apr 2024 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | - |
| 15 Apr 2024 | 0.4250 | 0.4000 | 0.4000 | 0.4250 | 0.4250 | 367 |
| 12 Apr 2024 | 0.4250 | 0.4100 | 0.4100 | 0.4250 | 0.4250 | 50,000 |
| 11 Apr 2024 | 0.4250 | 0.4480 | 0.4000 | 0.4250 | 0.4250 | 326,511 |
| 10 Apr 2024 | 0.4100 | 0.4450 | 0.4000 | 0.4250 | 0.4250 | 824,306 |
| 09 Apr 2024 | 0.4500 | 0.4100 | 0.4100 | 0.4500 | 0.4500 | 66 |
| 08 Apr 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
| 05 Apr 2024 | 0.4750 | 0.4500 | 0.4100 | 0.4500 | 0.4500 | 735,016 |
| 04 Apr 2024 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | - |
| 03 Apr 2024 | 0.4750 | 0.4530 | 0.4500 | 0.4750 | 0.4750 | 2,000,005 |
| 02 Apr 2024 | 0.4750 | 0.4500 | 0.4500 | 0.4750 | 0.4750 | 1,099 |
| 28 Mar 2024 | 0.4750 | 0.4500 | 0.4500 | 0.4750 | 0.4750 | 400,150 |
| 27 Mar 2024 | 0.4750 | 0.4800 | 0.4500 | 0.4750 | 0.4750 | 7,000 |
| 26 Mar 2024 | 0.4750 | 0.4890 | 0.4500 | 0.4750 | 0.4750 | 179,166 |
| 25 Mar 2024 | 0.4750 | 0.4890 | 0.4890 | 0.4750 | 0.4750 | 16,490 |
| 22 Mar 2024 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | - |
| 21 Mar 2024 | 0.4750 | 0.4500 | 0.4500 | 0.4750 | 0.4750 | 965 |
| 20 Mar 2024 | 0.4750 | 0.4970 | 0.4970 | 0.4750 | 0.4750 | 997,834 |
| 19 Mar 2024 | 0.4750 | 0.4790 | 0.4500 | 0.4750 | 0.4750 | 644 |
| 18 Mar 2024 | 0.4750 | 0.4550 | 0.4500 | 0.4750 | 0.4750 | 7,906 |
| 15 Mar 2024 | 0.5000 | 0.4500 | 0.4500 | 0.4750 | 0.4750 | 177,818 |
| 14 Mar 2024 | 0.5000 | 0.4100 | 0.4100 | 0.5000 | 0.5000 | 285,714 |
| 13 Mar 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
| 12 Mar 2024 | 0.5000 | 0.4550 | 0.4550 | 0.5000 | 0.5000 | 150,000 |
| 11 Mar 2024 | 0.5000 | 0.4600 | 0.4600 | 0.5000 | 0.5000 | 33 |
| 08 Mar 2024 | 0.5000 | 0.4600 | 0.4600 | 0.5000 | 0.5000 | 5,063 |
| 07 Mar 2024 | 0.5000 | 0.4890 | 0.4600 | 0.5000 | 0.5000 | 32,749 |
| 06 Mar 2024 | 0.5000 | 0.4900 | 0.4600 | 0.5000 | 0.5000 | 163,938 |
| 05 Mar 2024 | 0.5000 | 0.4610 | 0.4610 | 0.5000 | 0.5000 | 179,870 |
| 04 Mar 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
| 01 Mar 2024 | 0.5000 | 0.4900 | 0.4750 | 0.5000 | 0.5000 | 2,505 |
| 29 Feb 2024 | 0.5000 | 0.4900 | 0.4750 | 0.5000 | 0.5000 | 55,304 |
| 28 Feb 2024 | 0.5000 | 0.4750 | 0.4750 | 0.5000 | 0.5000 | 100 |
| 27 Feb 2024 | 0.5000 | 0.4750 | 0.4750 | 0.5000 | 0.5000 | 231 |
| 26 Feb 2024 | 0.5250 | 0.5000 | 0.4750 | 0.5000 | 0.5000 | 200,213 |
| 23 Feb 2024 | 0.5250 | 0.5000 | 0.5000 | 0.5250 | 0.5250 | 31,326 |
| 22 Feb 2024 | 0.5250 | 0.5000 | 0.5000 | 0.5250 | 0.5250 | 419 |
| 21 Feb 2024 | 0.5500 | 0.5000 | 0.5000 | 0.5250 | 0.5250 | 19,462 |
| 20 Feb 2024 | 0.5500 | 0.5000 | 0.5000 | 0.5500 | 0.5500 | 50,000 |
| 19 Feb 2024 | 0.5500 | 0.5530 | 0.5520 | 0.5500 | 0.5500 | 95 |
| 16 Feb 2024 | 0.5500 | 0.5530 | 0.5000 | 0.5500 | 0.5500 | 4,199 |
| 15 Feb 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
| 14 Feb 2024 | 0.5500 | 0.5020 | 0.5020 | 0.5500 | 0.5500 | 100,000 |
| 13 Feb 2024 | 0.5500 | 0.5900 | 0.5900 | 0.5500 | 0.5500 | 20,017 |
| 12 Feb 2024 | 0.5500 | 0.5000 | 0.5000 | 0.5500 | 0.5500 | 5,956 |
| 09 Feb 2024 | 0.5500 | 0.5520 | 0.5520 | 0.5500 | 0.5500 | 70,248 |
| 08 Feb 2024 | 0.5500 | 0.6000 | 0.5500 | 0.5500 | 0.5500 | 70,025 |
| 07 Feb 2024 | 0.5500 | 0.5100 | 0.5000 | 0.5500 | 0.5500 | 571,950 |
| 06 Feb 2024 | 0.5500 | 0.5600 | 0.5000 | 0.5500 | 0.5500 | 15,348 |
| 05 Feb 2024 | 0.5500 | 0.5050 | 0.5050 | 0.5500 | 0.5500 | 100,000 |
| 02 Feb 2024 | 0.5500 | 0.5050 | 0.5050 | 0.5500 | 0.5500 | 95 |
| 01 Feb 2024 | 0.5500 | 0.5050 | 0.5050 | 0.5500 | 0.5500 | 21 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.