Market data

Select a section

Kendrick Resources

(KEN)
Sector: Precious Metals and Mining
0.31p
0.00p 0.00
Last updated: 11:00:04

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 0.32p 0.32p 0.30p 0.32p 301,785
21/11/2024 0.32p 0.33p 0.30p 0.32p 30,459
20/11/2024 0.33p 0.33p 0.30p 0.32p 400
19/11/2024 0.33p 0.33p 0.30p 0.33p 333
18/11/2024 0.33p 0.33p 0.32p 0.33p 397,143
15/11/2024 0.33p 0.34p 0.33p 0.33p 100,000
14/11/2024 0.33p 0.34p 0.33p 0.33p 50,000
13/11/2024 0.33p 0.33p 0.30p 0.33p 37
12/11/2024 0.33p 0.33p 0.30p 0.33p 255
11/11/2024 0.33p 0.33p 0.30p 0.33p 443
08/11/2024 0.33p 0.34p 0.30p 0.33p 1,322,620
07/11/2024 0.33p 0.34p 0.30p 0.33p 5,748
06/11/2024 0.33p 0.34p 0.30p 0.33p 72,582
05/11/2024 0.33p 0.33p 0.30p 0.33p 46
04/11/2024 0.33p 0.33p 0.32p 0.33p 50,000
01/11/2024 0.33p 0.34p 0.33p 0.33p 189,616
31/10/2024 0.33p 0.34p 0.33p 0.33p 100,000
30/10/2024 0.33p 0.33p 0.30p 0.33p 615,285
29/10/2024 0.38p 0.38p 0.30p 0.33p 2,513,871
28/10/2024 0.38p 0.38p 0.37p 0.38p 0
25/10/2024 0.38p 0.38p 0.37p 0.38p 0
24/10/2024 0.38p 0.60p 0.35p 0.38p 116
23/10/2024 0.38p 0.38p 0.35p 0.38p 3,938
22/10/2024 0.38p 0.39p 0.35p 0.38p 136,010
21/10/2024 0.38p 0.38p 0.35p 0.38p 10,966
18/10/2024 0.38p 0.38p 0.36p 0.38p 82
17/10/2024 0.43p 0.43p 0.38p 0.38p 1,000,052
16/10/2024 0.43p 0.43p 0.40p 0.43p 2,147,367
15/10/2024 0.43p 0.43p 0.43p 0.43p 0
14/10/2024 0.43p 0.43p 0.43p 0.43p 0
11/10/2024 0.43p 0.43p 0.40p 0.43p 333
10/10/2024 0.43p 0.43p 0.40p 0.43p 61,737
09/10/2024 0.50p 0.50p 0.37p 0.50p 2,377,761
08/10/2024 0.53p 0.53p 0.47p 0.50p 532,847
07/10/2024 0.53p 0.53p 0.52p 0.53p 19,171
04/10/2024 0.60p 0.60p 0.50p 0.53p 920,899
03/10/2024 0.60p 0.60p 0.55p 0.58p 25,000
02/10/2024 0.60p 0.60p 0.52p 0.58p 535,014
01/10/2024 0.63p 0.63p 0.55p 0.60p 1,273,534
30/09/2024 0.63p 0.63p 0.60p 0.63p 1,131
27/09/2024 0.63p 0.63p 0.60p 0.63p 24,517
26/09/2024 0.63p 0.63p 0.60p 0.63p 1,913
25/09/2024 0.63p 0.63p 0.60p 0.63p 147,803
24/09/2024 0.63p 0.63p 0.62p 0.63p 0
23/09/2024 0.63p 0.63p 0.60p 0.63p 22
20/09/2024 0.63p 0.63p 0.62p 0.63p 0
19/09/2024 0.63p 0.63p 0.62p 0.63p 0
18/09/2024 0.70p 0.70p 0.60p 0.63p 200,173
17/09/2024 0.68p 0.68p 0.64p 0.68p 72,738
16/09/2024 0.70p 0.70p 0.65p 0.68p 50,000
13/09/2024 0.70p 0.70p 0.65p 0.68p 585
12/09/2024 0.70p 0.70p 0.68p 0.68p 0
11/09/2024 0.70p 0.70p 0.65p 0.68p 77
10/09/2024 0.70p 0.70p 0.65p 0.68p 40
09/09/2024 0.70p 0.70p 0.65p 0.68p 1,733
06/09/2024 0.70p 0.68p 0.68p 0.68p 0
05/09/2024 0.70p 0.70p 0.68p 0.68p 0
04/09/2024 0.70p 0.70p 0.65p 0.68p 642
03/09/2024 0.73p 0.73p 0.65p 0.68p 545
02/09/2024 0.75p 0.75p 0.70p 0.70p 400,065
30/08/2024 0.78p 0.78p 0.75p 0.75p 202,554
29/08/2024 0.78p 0.78p 0.75p 0.78p 367,443
28/08/2024 0.78p 0.78p 0.75p 0.78p 573
27/08/2024 0.78p 0.78p 0.77p 0.78p 0
26/08/2024 0.78p 0.78p 0.78p 0.78p 12,773
23/08/2024 0.78p 0.78p 0.78p 0.78p 12,773
22/08/2024 0.78p 0.78p 0.78p 0.78p 12,773
21/08/2024 0.78p 0.78p 0.77p 0.78p 0
20/08/2024 0.78p 0.80p 0.75p 0.78p 5,016,212
19/08/2024 0.78p 0.79p 0.78p 0.78p 5,731
16/08/2024 0.78p 0.78p 0.75p 0.78p 150,100
15/08/2024 0.78p 0.78p 0.77p 0.78p 300
14/08/2024 0.78p 0.78p 0.77p 0.78p 1,160
13/08/2024 0.83p 0.83p 0.78p 0.78p 400,000
12/08/2024 0.85p 0.85p 0.82p 0.83p 0
09/08/2024 0.90p 0.90p 0.82p 0.85p 59,430
08/08/2024 0.90p 0.90p 0.83p 0.88p 0
07/08/2024 0.90p 0.90p 0.81p 0.88p 1,500,000
06/08/2024 0.90p 0.90p 0.82p 0.90p 1,333
05/08/2024 0.93p 0.93p 0.85p 0.90p 200,395
02/08/2024 0.93p 0.93p 0.85p 0.93p 3,704
01/08/2024 0.93p 0.93p 0.85p 0.93p 22,629
31/07/2024 0.93p 0.94p 0.93p 0.93p 0
30/07/2024 0.93p 0.94p 0.93p 0.93p 0
29/07/2024 0.93p 0.93p 0.92p 0.93p 22,628
26/07/2024 0.90p 0.93p 0.90p 0.90p 432,481
25/07/2024 0.90p 0.90p 0.85p 0.90p 9,478
24/07/2024 0.93p 0.93p 0.85p 0.90p 440,635
23/07/2024 0.95p 0.95p 0.90p 0.95p 250,071
22/07/2024 0.95p 0.95p 0.90p 0.95p 200,000
19/07/2024 0.95p 0.95p 0.90p 0.95p 50,000
18/07/2024 0.98p 0.98p 0.94p 0.95p 158,943
17/07/2024 0.98p 0.98p 0.96p 0.98p 27,780
16/07/2024 0.98p 0.98p 0.96p 0.98p 9,965
15/07/2024 1.00p 1.00p 0.96p 0.98p 259,501
12/07/2024 1.03p 1.03p 0.96p 1.00p 143,841
11/07/2024 1.15p 1.15p 1.00p 1.03p 1,500,473
10/07/2024 1.15p 1.15p 1.10p 1.15p 139,865
09/07/2024 1.15p 1.18p 1.13p 1.18p 1,150,040
08/07/2024 1.20p 1.20p 1.15p 1.15p 453,867
05/07/2024 1.23p 1.23p 1.15p 1.20p 287,587
04/07/2024 1.23p 1.23p 1.16p 1.23p 5,475,187
03/07/2024 1.15p 1.27p 1.13p 1.23p 9,513,937
02/07/2024 1.13p 1.18p 1.11p 1.15p 5,752,171
01/07/2024 1.10p 1.19p 1.06p 1.13p 3,595,659
28/06/2024 1.10p 1.20p 1.10p 1.10p 13,949,515
27/06/2024 1.05p 1.15p 1.03p 1.10p 4,401,848
26/06/2024 1.05p 1.10p 1.02p 1.05p 12,136,985
25/06/2024 1.08p 1.13p 1.02p 1.05p 7,585,203
24/06/2024 0.85p 1.14p 0.84p 1.08p 12,209,332
21/06/2024 0.80p 0.95p 0.79p 0.85p 7,388,779
20/06/2024 0.70p 0.83p 0.70p 0.80p 7,663,043
19/06/2024 0.55p 0.74p 0.53p 0.70p 4,404,900
18/06/2024 0.50p 0.55p 0.50p 0.55p 1,750,033
17/06/2024 0.53p 0.53p 0.50p 0.50p 85,195
14/06/2024 0.45p 0.55p 0.45p 0.53p 2,870,000
13/06/2024 0.38p 0.49p 0.38p 0.45p 11,503,792
12/06/2024 0.35p 0.39p 0.33p 0.38p 4,290,524
11/06/2024 0.35p 0.38p 0.32p 0.35p 2,881,460
10/06/2024 0.33p 0.39p 0.32p 0.35p 6,732,021
07/06/2024 0.33p 0.33p 0.30p 0.33p 281,564
06/06/2024 0.33p 0.33p 0.30p 0.33p 18,574
05/06/2024 0.33p 0.33p 0.30p 0.33p 4,166
04/06/2024 0.33p 0.33p 0.30p 0.33p 308,317
03/06/2024 0.33p 0.33p 0.30p 0.33p 182
31/05/2024 0.33p 0.33p 0.32p 0.33p 60,653
30/05/2024 0.33p 0.33p 0.32p 0.33p 19,965
29/05/2024 0.33p 0.33p 0.33p 0.33p 0
28/05/2024 0.33p 0.33p 0.33p 0.33p 0
27/05/2024 0.33p 0.33p 0.30p 0.33p 291

Market data

Select a section