Kenmare Resources plc (KMR.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:39PM BST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 358.00 | 364.50 | 352.00 | 352.50 | 352.50 | 175,160 |
| 21 May 2024 | 362.00 | 362.00 | 350.00 | 358.00 | 358.00 | 89,713 |
| 20 May 2024 | 357.50 | 366.05 | 350.71 | 351.50 | 351.50 | 84,888 |
| 17 May 2024 | 345.00 | 369.00 | 345.00 | 357.50 | 357.50 | 144,425 |
| 16 May 2024 | 355.00 | 355.00 | 340.00 | 345.50 | 345.50 | 73,139 |
| 15 May 2024 | 336.00 | 354.00 | 332.50 | 347.50 | 347.50 | 362,841 |
| 14 May 2024 | 333.50 | 336.50 | 329.50 | 333.00 | 333.00 | 504,341 |
| 13 May 2024 | 335.00 | 335.00 | 325.44 | 333.00 | 333.00 | 138,893 |
| 10 May 2024 | 326.00 | 335.00 | 326.00 | 331.00 | 331.00 | 43,809 |
| 09 May 2024 | 330.00 | 334.63 | 327.00 | 332.00 | 332.00 | 110,443 |
| 08 May 2024 | 333.00 | 333.00 | 320.00 | 330.50 | 330.50 | 57,282 |
| 07 May 2024 | 335.00 | 335.00 | 329.72 | 333.00 | 333.00 | 119,457 |
| 03 May 2024 | 335.00 | 336.00 | 328.00 | 330.50 | 330.50 | 70,661 |
| 02 May 2024 | 332.00 | 332.00 | 322.00 | 326.50 | 326.50 | 122,997 |
| 01 May 2024 | 317.50 | 332.00 | 315.50 | 327.50 | 327.50 | 59,973 |
| 30 Apr 2024 | 325.50 | 334.50 | 312.23 | 324.00 | 324.00 | 167,955 |
| 29 Apr 2024 | 333.00 | 335.50 | 325.00 | 332.00 | 332.00 | 143,285 |
| 26 Apr 2024 | 337.00 | 337.00 | 331.50 | 333.00 | 333.00 | 83,298 |
| 25 Apr 2024 | 335.00 | 335.00 | 330.00 | 330.00 | 330.00 | 54,624 |
| 24 Apr 2024 | 334.50 | 339.50 | 328.50 | 331.50 | 331.50 | 228,456 |
| 23 Apr 2024 | 330.00 | 334.50 | 326.71 | 333.00 | 333.00 | 84,437 |
| 22 Apr 2024 | 326.00 | 339.50 | 326.00 | 334.00 | 334.00 | 78,537 |
| 19 Apr 2024 | 331.00 | 338.00 | 325.50 | 334.00 | 334.00 | 72,720 |
| 18 Apr 2024 | 337.00 | 337.00 | 330.50 | 331.50 | 331.50 | 153,764 |
| 17 Apr 2024 | 342.50 | 343.00 | 328.00 | 328.00 | 328.00 | 79,195 |
| 16 Apr 2024 | 340.00 | 343.00 | 326.50 | 327.00 | 327.00 | 127,129 |
| 15 Apr 2024 | 339.50 | 350.00 | 330.50 | 334.00 | 334.00 | 221,446 |
| 12 Apr 2024 | 330.00 | 347.50 | 330.00 | 338.50 | 338.50 | 142,304 |
| 11 Apr 2024 | 339.50 | 342.50 | 325.50 | 338.50 | 338.50 | 430,190 |
| 11 Apr 2024 | 38.54 Dividend | |||||
| 10 Apr 2024 | 368.00 | 370.00 | 357.63 | 359.50 | 320.96 | 213,640 |
| 09 Apr 2024 | 365.00 | 374.97 | 360.00 | 361.50 | 322.75 | 374,506 |
| 08 Apr 2024 | 357.50 | 370.00 | 340.50 | 365.00 | 325.87 | 388,551 |
| 05 Apr 2024 | 340.50 | 355.00 | 340.00 | 355.00 | 316.94 | 176,128 |
| 04 Apr 2024 | 357.50 | 343.50 | 338.00 | 342.50 | 305.78 | 204,001 |
| 03 Apr 2024 | 344.00 | 355.46 | 331.50 | 348.50 | 311.14 | 267,511 |
| 02 Apr 2024 | 330.00 | 344.31 | 327.00 | 338.50 | 302.21 | 411,298 |
| 28 Mar 2024 | 310.50 | 329.50 | 310.50 | 326.50 | 291.50 | 227,582 |
| 27 Mar 2024 | 319.00 | 319.00 | 313.00 | 314.00 | 280.34 | 232,127 |
| 26 Mar 2024 | 325.00 | 336.00 | 312.00 | 319.50 | 285.25 | 155,896 |
| 25 Mar 2024 | 321.00 | 332.67 | 319.43 | 326.00 | 291.05 | 107,028 |
| 22 Mar 2024 | 310.00 | 332.00 | 303.14 | 321.50 | 287.03 | 328,614 |
| 21 Mar 2024 | 302.00 | 313.00 | 298.50 | 313.00 | 279.45 | 610,687 |
| 20 Mar 2024 | 300.00 | 309.50 | 297.24 | 301.50 | 269.18 | 1,055,450 |
| 19 Mar 2024 | 292.00 | 305.00 | 291.50 | 299.00 | 266.95 | 87,145 |
| 18 Mar 2024 | 310.00 | 310.00 | 294.50 | 298.50 | 266.50 | 97,846 |
| 15 Mar 2024 | 295.00 | 305.00 | 295.00 | 299.00 | 266.95 | 394,583 |
| 14 Mar 2024 | 303.50 | 303.50 | 295.00 | 295.00 | 263.37 | 42,217 |
| 13 Mar 2024 | 300.00 | 303.00 | 297.00 | 299.00 | 266.95 | 89,776 |
| 12 Mar 2024 | 296.00 | 301.50 | 291.50 | 296.50 | 264.71 | 72,221 |
| 11 Mar 2024 | 301.50 | 312.50 | 294.50 | 296.00 | 264.27 | 77,500 |
| 08 Mar 2024 | 301.50 | 305.00 | 300.50 | 301.00 | 268.73 | 140,070 |
| 07 Mar 2024 | 307.00 | 310.00 | 300.00 | 302.00 | 269.62 | 91,292 |
| 06 Mar 2024 | 307.00 | 310.00 | 304.18 | 306.00 | 273.20 | 99,599 |
| 05 Mar 2024 | 305.00 | 308.09 | 301.00 | 305.50 | 272.75 | 1,450,258 |
| 04 Mar 2024 | 305.00 | 306.00 | 301.00 | 305.00 | 272.30 | 187,908 |
| 01 Mar 2024 | 300.00 | 310.00 | 294.00 | 305.00 | 272.30 | 512,499 |
| 29 Feb 2024 | 299.00 | 313.50 | 296.00 | 297.50 | 265.61 | 376,401 |
| 28 Feb 2024 | 304.50 | 305.00 | 295.43 | 295.50 | 263.82 | 69,784 |
| 27 Feb 2024 | 296.50 | 308.00 | 291.00 | 302.00 | 269.62 | 128,615 |
| 26 Feb 2024 | 305.00 | 311.00 | 293.65 | 295.00 | 263.37 | 74,415 |
| 23 Feb 2024 | 307.50 | 316.50 | 303.00 | 303.00 | 270.52 | 77,734 |
| 22 Feb 2024 | 315.00 | 321.00 | 308.50 | 310.00 | 276.77 | 113,828 |
| 21 Feb 2024 | 315.00 | 319.00 | 304.00 | 312.00 | 278.55 | 171,022 |
| 20 Feb 2024 | 317.00 | 318.00 | 310.00 | 310.00 | 276.77 | 152,217 |
| 19 Feb 2024 | 322.00 | 329.50 | 315.50 | 318.00 | 283.91 | 81,535 |
| 16 Feb 2024 | 322.50 | 327.00 | 317.50 | 320.00 | 285.69 | 401,100 |
| 15 Feb 2024 | 313.00 | 323.50 | 301.50 | 322.50 | 287.93 | 2,342,433 |
| 14 Feb 2024 | 315.00 | 316.00 | 307.00 | 309.00 | 275.87 | 93,266 |
| 13 Feb 2024 | 309.00 | 317.00 | 308.00 | 315.00 | 281.23 | 51,912 |
| 12 Feb 2024 | 314.00 | 314.00 | 300.00 | 307.00 | 274.09 | 167,996 |
| 09 Feb 2024 | 300.50 | 305.00 | 291.50 | 300.00 | 267.84 | 737,123 |
| 08 Feb 2024 | 299.00 | 312.00 | 292.50 | 298.50 | 266.50 | 150,886 |
| 07 Feb 2024 | 295.00 | 306.50 | 293.00 | 294.00 | 262.48 | 64,343 |
| 06 Feb 2024 | 300.00 | 313.50 | 295.50 | 301.00 | 268.73 | 64,111 |
| 05 Feb 2024 | 313.00 | 318.50 | 298.50 | 300.00 | 267.84 | 83,930 |
| 02 Feb 2024 | 314.00 | 318.00 | 305.00 | 306.00 | 273.20 | 104,873 |
| 01 Feb 2024 | 314.50 | 322.00 | 314.00 | 317.00 | 283.02 | 165,573 |
| 31 Jan 2024 | 313.50 | 319.50 | 308.50 | 315.50 | 281.68 | 106,745 |
| 30 Jan 2024 | 304.00 | 318.00 | 297.40 | 315.00 | 281.23 | 392,705 |
| 29 Jan 2024 | 314.00 | 320.00 | 304.00 | 305.00 | 272.30 | 185,761 |
| 26 Jan 2024 | 318.50 | 320.50 | 310.00 | 311.50 | 278.11 | 67,130 |
| 25 Jan 2024 | 322.00 | 322.00 | 313.00 | 314.50 | 280.78 | 114,201 |
| 24 Jan 2024 | 326.00 | 326.50 | 320.00 | 321.00 | 286.59 | 84,443 |
| 23 Jan 2024 | 320.00 | 323.00 | 315.00 | 322.00 | 287.48 | 662,378 |
| 22 Jan 2024 | 320.00 | 330.00 | 320.00 | 320.50 | 286.14 | 92,230 |
| 19 Jan 2024 | 328.00 | 328.00 | 316.00 | 320.00 | 285.69 | 1,448,133 |
| 18 Jan 2024 | 343.50 | 358.50 | 325.00 | 325.00 | 290.16 | 589,818 |
| 17 Jan 2024 | 370.00 | 370.00 | 340.50 | 346.00 | 308.91 | 127,332 |
| 16 Jan 2024 | 364.00 | 364.50 | 353.50 | 360.00 | 321.41 | 206,786 |
| 15 Jan 2024 | 359.00 | 368.00 | 354.00 | 357.50 | 319.17 | 289,543 |
| 12 Jan 2024 | 370.00 | 370.00 | 356.50 | 360.00 | 321.41 | 330,075 |
| 11 Jan 2024 | 370.00 | 370.00 | 355.00 | 360.00 | 321.41 | 266,794 |
| 10 Jan 2024 | 369.50 | 379.00 | 365.00 | 365.00 | 325.87 | 70,396 |
| 09 Jan 2024 | 379.00 | 375.50 | 368.00 | 368.00 | 328.55 | 51,703 |
| 08 Jan 2024 | 380.00 | 389.50 | 375.00 | 378.50 | 337.92 | 33,278 |
| 05 Jan 2024 | 383.50 | 386.30 | 377.00 | 382.50 | 341.49 | 43,628 |
| 04 Jan 2024 | 390.00 | 390.00 | 382.50 | 382.50 | 341.49 | 26,522 |
| 03 Jan 2024 | 398.50 | 403.00 | 381.50 | 387.00 | 345.51 | 84,531 |
| 02 Jan 2024 | 404.00 | 404.00 | 393.50 | 399.00 | 356.23 | 67,452 |
| *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.