Kenmare Resources Share Price (KMR) - Buy KMR Shares

View your Watch List Add KMR to your Watch List
Time period:    Moving average:     Compare to: 
Kenmare Resources (KMR) share price history chart
Current Price:  
289.00p
on 28-04-2017 at 08:01:08
Change:   0.25p rise 0.09 %
Buy:   289.00p
Sell:   280.25p
   
Kenmare Resources (KMR, KMR.L, LON:KMR) Price Details (LSE MAIN Listed Equity)
Last Trade: Buy 2,649 at 288.75p Days Range: 289.00 - 289.00p
Day's Volume: 165 52wk Range: 136.00 - 366.25p
Last Close: 288.75p Market Capitalisation:* £ 317.90 m
Open: 289.00p VWAP: 286.19p
ISIN: IE00BDC5DG00 Shares in Issue: 110.00 m
Sector:  Mining    Listed in:  UK All SharesUK Small Cap
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Buy2649288.75p1653189497639748Uncrossing Trade16:35:11 - 27/04
Sell7280.25p1653189497637650Automated Trade16:29:49 - 27/04
Buy1715287.86p1652598943869035Ordinary Trade16:23:59 - 27/04
Sell46280.00p1653189497631665Automated Trade16:14:56 - 27/04
Sell500282.45p1652598943856435Ordinary Trade15:47:58 - 27/04
Sell54282.63p1652598943852747Ordinary Trade15:34:51 - 27/04
Time period :  to     Frequency :    
Date Open High Low Close Volume
28 Apr 2017 (Fri) 289.00 289.00 289.00 288.75 165
27 Apr 2017 (Thu) 288.75 288.75 280.00 288.75 18,317
26 Apr 2017 (Wed) 289.50 292.75 281.00 286.75 26,359
25 Apr 2017 (Tue) 300.00 304.20 289.42 292.62 28,002
24 Apr 2017 (Mon) 289.75 300.00 288.17 300.00 9,490
21 Apr 2017 (Fri) 295.00 300.00 285.25 290.12 25,445
20 Apr 2017 (Thu) 300.25 308.44 291.25 295.62 43,406
19 Apr 2017 (Wed) 309.50 309.50 295.50 300.00 63,045
18 Apr 2017 (Tue) 310.00 310.00 300.00 300.00 29,897
17 Apr 2017 (Mon) 310.00 330.75 307.00 309.50 148,253
14 Apr 2017 (Fri) 310.00 330.75 307.00 309.50 148,253
13 Apr 2017 (Thu) 310.00 330.75 307.00 309.50 134,382
12 Apr 2017 (Wed) 300.00 304.57 294.14 300.00 28,372
11 Apr 2017 (Tue) 296.00 304.75 293.00 304.75 29,691
10 Apr 2017 (Mon) 301.75 301.75 292.69 297.00 21,842
7 Apr 2017 (Fri) 295.00 300.31 285.00 297.00 35,354
6 Apr 2017 (Thu) 300.00 303.20 295.00 295.00 44,290
5 Apr 2017 (Wed) 305.00 307.75 295.42 297.00 41,783
4 Apr 2017 (Tue) 307.75 309.00 298.88 307.75 22,076
3 Apr 2017 (Mon) 307.00 310.00 302.62 308.75 115,084
31 Mar 2017 (Fri) 300.25 309.09 300.25 300.25 49,048
30 Mar 2017 (Thu) 310.00 310.00 300.00 300.00 99,700

FTSE 100 Latest

ValueChange
7,203.9433.23  % fall
 

SSL