Market data

Select a section

Kendrick Resources

(KEN)
Sector: Precious Metals and Mining
0.17p
0.00p 0.00
Last updated: 16:35:24

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/04/2025 0.17p 0.18p 0.17p 0.17p 53,992
07/04/2025 0.19p 0.19p 0.16p 0.17p 2,541,745
04/04/2025 0.19p 0.19p 0.17p 0.19p 939,182
03/04/2025 0.19p 0.19p 0.17p 0.19p 78
02/04/2025 0.19p 0.19p 0.18p 0.19p 0
01/04/2025 0.19p 0.19p 0.17p 0.19p 26,333
28/03/2025 0.19p 0.19p 0.17p 0.19p 916,747
27/03/2025 0.19p 0.20p 0.17p 0.19p 236,284
26/03/2025 0.19p 0.20p 0.17p 0.19p 1,403,152
25/03/2025 0.23p 0.23p 0.17p 0.19p 3,851,549
24/03/2025 0.23p 0.23p 0.20p 0.21p 338,894
21/03/2025 0.24p 0.24p 0.22p 0.22p 0
20/03/2025 0.24p 0.24p 0.22p 0.24p 10,000
19/03/2025 0.24p 0.24p 0.22p 0.24p 571,445
18/03/2025 0.24p 0.24p 0.22p 0.24p 10,186
17/03/2025 0.24p 0.24p 0.22p 0.24p 7
14/03/2025 0.24p 0.24p 0.24p 0.24p 1,036,868
13/03/2025 0.24p 0.24p 0.22p 0.24p 700,028
12/03/2025 0.25p 0.25p 0.24p 0.24p 571,428
11/03/2025 0.25p 0.25p 0.24p 0.25p 59,713
10/03/2025 0.26p 0.26p 0.24p 0.25p 264,005
07/03/2025 0.26p 0.26p 0.25p 0.26p 0
06/03/2025 0.26p 0.26p 0.25p 0.26p 0
05/03/2025 0.26p 0.26p 0.26p 0.26p 0
04/03/2025 0.26p 0.26p 0.26p 0.26p 0
03/03/2025 0.26p 0.26p 0.25p 0.26p 944
28/02/2025 0.26p 0.26p 0.26p 0.26p 0
27/02/2025 0.27p 0.27p 0.25p 0.26p 1,276
26/02/2025 0.26p 0.26p 0.25p 0.26p 144,530
25/02/2025 0.27p 0.27p 0.25p 0.27p 1,750,000
24/02/2025 0.27p 0.27p 0.25p 0.27p 8
21/02/2025 0.27p 0.27p 0.25p 0.27p 29
20/02/2025 0.27p 0.27p 0.27p 0.27p 0
19/02/2025 0.27p 0.27p 0.25p 0.27p 517
18/02/2025 0.27p 0.27p 0.26p 0.27p 34,125
17/02/2025 0.27p 0.27p 0.25p 0.27p 43,866
14/02/2025 0.27p 0.27p 0.27p 0.27p 0
13/02/2025 0.27p 0.27p 0.25p 0.27p 150,000
12/02/2025 0.27p 0.27p 0.27p 0.27p 0
11/02/2025 0.27p 0.27p 0.27p 0.27p 0
10/02/2025 0.28p 0.28p 0.26p 0.27p 100,000
07/02/2025 0.28p 0.28p 0.26p 0.28p 541
06/02/2025 0.28p 0.28p 0.26p 0.28p 171
05/02/2025 0.28p 0.28p 0.28p 0.28p 0
04/02/2025 0.28p 0.28p 0.26p 0.28p 278
03/02/2025 0.28p 0.28p 0.26p 0.28p 58
31/01/2025 0.28p 0.28p 0.26p 0.28p 110
30/01/2025 0.28p 0.28p 0.26p 0.28p 83
29/01/2025 0.28p 0.28p 0.26p 0.28p 2
28/01/2025 0.28p 0.28p 0.26p 0.28p 1,438
27/01/2025 0.28p 0.28p 0.25p 0.28p 1,223,437
24/01/2025 0.28p 0.28p 0.28p 0.28p 100,000
23/01/2025 0.28p 0.28p 0.27p 0.28p 0
22/01/2025 0.29p 0.29p 0.26p 0.28p 100,343
21/01/2025 0.29p 0.29p 0.29p 0.29p 0
20/01/2025 0.29p 0.29p 0.27p 0.29p 276
17/01/2025 0.29p 0.29p 0.27p 0.29p 4,437
16/01/2025 0.29p 0.29p 0.26p 0.29p 1,000,000
15/01/2025 0.29p 0.29p 0.29p 0.29p 0
14/01/2025 0.29p 0.29p 0.27p 0.29p 43,811
13/01/2025 0.29p 0.29p 0.29p 0.29p 43,811
10/01/2025 0.29p 0.29p 0.29p 0.29p 27,163
09/01/2025 0.29p 0.29p 0.27p 0.29p 168,502
08/01/2025 0.29p 0.29p 0.27p 0.29p 28
07/01/2025 0.29p 0.29p 0.27p 0.29p 1,990
06/01/2025 0.29p 0.29p 0.29p 0.29p 125,041
03/01/2025 0.29p 0.29p 0.27p 0.29p 136,593
02/01/2025 0.29p 0.29p 0.29p 0.29p 0
01/01/2025 0.29p 0.29p 0.27p 0.29p 14
31/12/2024 0.29p 0.29p 0.27p 0.29p 14
30/12/2024 0.29p 0.29p 0.27p 0.29p 26,271
27/12/2024 0.29p 0.29p 0.29p 0.29p 20,069
26/12/2024 0.29p 0.29p 0.27p 0.29p 50
25/12/2024 0.29p 0.29p 0.27p 0.29p 50
24/12/2024 0.29p 0.29p 0.27p 0.29p 50
23/12/2024 0.29p 0.29p 0.27p 0.29p 2,426
20/12/2024 0.29p 0.29p 0.29p 0.29p 0
19/12/2024 0.29p 0.29p 0.29p 0.29p 0
18/12/2024 0.29p 0.30p 0.27p 0.29p 428,747
17/12/2024 0.29p 0.29p 0.27p 0.29p 711
16/12/2024 0.29p 0.29p 0.27p 0.29p 2,399,182
13/12/2024 0.29p 0.29p 0.29p 0.29p 0
12/12/2024 0.29p 0.29p 0.27p 0.29p 867
11/12/2024 0.29p 0.29p 0.29p 0.29p 0
10/12/2024 0.29p 0.30p 0.27p 0.29p 100,093
09/12/2024 0.29p 0.30p 0.27p 0.29p 371,839
06/12/2024 0.29p 0.29p 0.29p 0.29p 0
05/12/2024 0.29p 0.29p 0.28p 0.29p 1,862
04/12/2024 0.29p 0.29p 0.29p 0.29p 0
03/12/2024 0.29p 0.29p 0.29p 0.29p 0
02/12/2024 0.29p 0.29p 0.27p 0.29p 1,312
29/11/2024 0.30p 0.30p 0.28p 0.29p 735,004
28/11/2024 0.30p 0.30p 0.28p 0.30p 12,233
27/11/2024 0.30p 0.30p 0.28p 0.30p 2,791
26/11/2024 0.30p 0.31p 0.30p 0.31p 156
25/11/2024 0.30p 0.31p 0.30p 0.31p 1,178
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

Market data

Select a section