Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Kenmare Resources (KMR) Share Price History

Time period:
to
Date Open High Low Close Volume
8th May 2025 (Thu) 408.00 408.00 390.00 394.50 28,888
7th May 2025 (Wed) 400.00 413.00 395.50 407.50 129,265
6th May 2025 (Tue) 411.50 411.50 396.00 403.00 72,561
5th May 2025 (Mon) 403.50 403.50 403.50 403.50 0
2nd May 2025 (Fri) 412.00 412.00 402.00 403.50 84,382
1st May 2025 (Thu) 419.50 419.50 400.00 400.00 15,394
30th Apr 2025 (Wed) 419.50 419.50 402.00 406.00 28,479
29th Apr 2025 (Tue) 393.00 426.00 393.00 413.50 48,225
28th Apr 2025 (Mon) 408.00 417.00 404.50 408.50 33,153
25th Apr 2025 (Fri) 417.00 420.00 408.00 415.50 66,151
24th Apr 2025 (Thu) 398.50 429.50 398.50 417.00 25,593
23rd Apr 2025 (Wed) 405.00 421.00 405.00 418.00 43,565
22nd Apr 2025 (Tue) 412.50 413.50 390.00 405.00 182,918
21st Apr 2025 (Mon) 410.50 410.50 410.50 410.50 0
18th Apr 2025 (Fri) 410.50 410.50 410.50 410.50 0
17th Apr 2025 (Thu) 400.00 410.50 397.50 410.50 95,331
16th Apr 2025 (Wed) 395.00 409.50 390.50 405.00 85,019
15th Apr 2025 (Tue) 400.00 400.00 395.00 395.00 116,667
14th Apr 2025 (Mon) 387.00 404.00 382.50 398.00 163,541
11th Apr 2025 (Fri) 370.00 383.50 370.00 382.50 76,462
10th Apr 2025 (Thu) 371.00 387.00 358.50 373.00 195,132
9th Apr 2025 (Wed) 351.00 364.00 350.00 353.50 93,262
8th Apr 2025 (Tue) 365.00 374.50 356.00 365.50 142,615
7th Apr 2025 (Mon) 371.50 371.50 347.00 355.00 265,870
4th Apr 2025 (Fri) 396.50 401.00 358.00 371.50 327,379
3rd Apr 2025 (Thu) 397.50 401.50 397.50 399.00 106,286
2nd Apr 2025 (Wed) 400.00 404.00 396.00 401.00 92,522
1st Apr 2025 (Tue) 385.00 400.00 380.00 398.50 148,240
31st Mar 2025 (Mon) 395.50 399.50 380.00 385.50 174,133
28th Mar 2025 (Fri) 415.00 419.00 398.50 400.00 203,970
27th Mar 2025 (Thu) 428.50 428.50 407.00 415.00 140,669
26th Mar 2025 (Wed) 427.00 434.50 424.50 430.00 157,762
25th Mar 2025 (Tue) 422.00 429.50 419.50 423.50 110,645
24th Mar 2025 (Mon) 442.50 442.50 420.50 423.50 58,491
21st Mar 2025 (Fri) 427.50 450.00 423.50 426.00 209,550
20th Mar 2025 (Thu) 439.50 439.50 422.00 427.50 41,256
19th Mar 2025 (Wed) 435.00 440.50 425.50 432.50 29,386
18th Mar 2025 (Tue) 430.00 442.50 430.00 436.00 142,459
17th Mar 2025 (Mon) 412.00 429.50 411.00 429.50 137,648
14th Mar 2025 (Fri) 430.00 430.00 411.50 418.00 66,026
13th Mar 2025 (Thu) 443.50 443.50 414.00 416.00 198,308
12th Mar 2025 (Wed) 432.00 432.00 426.00 429.00 72,254
11th Mar 2025 (Tue) 429.50 443.50 427.00 432.50 197,815
10th Mar 2025 (Mon) 400.00 428.50 400.00 425.50 364,217
FTSE 100 Latest
Value8,560.11
Change28.50