Kenmare Resources
(KMR)
Sector: Precious Metals and Mining
Historic Prices - up to 10 years
|
19/09/2024
|
333.00p
|
335.00p
|
320.00p
|
323.50p
|
46,550
|
|
18/09/2024
|
324.50p
|
335.00p
|
321.40p
|
335.00p
|
144,481
|
|
17/09/2024
|
333.50p
|
335.00p
|
321.00p
|
321.50p
|
152,877
|
|
16/09/2024
|
329.00p
|
339.50p
|
326.00p
|
333.50p
|
79,888
|
|
13/09/2024
|
330.00p
|
339.50p
|
329.00p
|
329.00p
|
34,126
|
|
12/09/2024
|
340.00p
|
340.00p
|
325.50p
|
325.00p
|
84,578
|
|
11/09/2024
|
327.00p
|
338.50p
|
321.50p
|
325.00p
|
50,580
|
|
10/09/2024
|
330.00p
|
338.55p
|
322.00p
|
333.50p
|
97,962
|
|
09/09/2024
|
328.00p
|
337.79p
|
322.00p
|
322.00p
|
58,997
|
|
06/09/2024
|
320.00p
|
339.50p
|
320.00p
|
325.00p
|
50,953
|
|
05/09/2024
|
327.50p
|
338.50p
|
323.00p
|
325.00p
|
198,137
|
|
04/09/2024
|
332.00p
|
332.00p
|
314.26p
|
325.00p
|
166,942
|
|
03/09/2024
|
349.00p
|
351.00p
|
332.14p
|
333.00p
|
75,068
|
|
02/09/2024
|
346.00p
|
351.50p
|
338.29p
|
350.50p
|
26,316
|
|
30/08/2024
|
350.00p
|
352.00p
|
345.50p
|
350.50p
|
344,545
|
|
29/08/2024
|
342.00p
|
357.50p
|
342.00p
|
345.00p
|
15,757
|
|
28/08/2024
|
351.00p
|
358.50p
|
338.00p
|
347.50p
|
333,186
|
|
27/08/2024
|
360.00p
|
360.00p
|
342.50p
|
342.50p
|
48,084
|
|
26/08/2024
|
345.00p
|
360.00p
|
345.00p
|
347.00p
|
221,954
|
|
23/08/2024
|
345.00p
|
360.00p
|
345.00p
|
347.00p
|
221,954
|
|
22/08/2024
|
345.00p
|
360.00p
|
345.00p
|
347.00p
|
221,954
|
|
21/08/2024
|
345.50p
|
358.50p
|
345.50p
|
350.50p
|
39,000
|
|
20/08/2024
|
345.50p
|
351.50p
|
340.50p
|
346.50p
|
44,030
|
|
19/08/2024
|
340.50p
|
358.00p
|
340.50p
|
345.00p
|
79,435
|
|
16/08/2024
|
351.50p
|
352.00p
|
346.05p
|
351.00p
|
30,282
|
|
15/08/2024
|
338.00p
|
358.00p
|
335.00p
|
349.00p
|
99,871
|
|
14/08/2024
|
335.50p
|
339.00p
|
324.51p
|
338.00p
|
318,232
|
|
13/08/2024
|
339.50p
|
339.50p
|
326.00p
|
327.00p
|
36,690
|
|
12/08/2024
|
320.00p
|
339.00p
|
320.00p
|
334.00p
|
38,849
|
|
09/08/2024
|
325.50p
|
336.50p
|
325.00p
|
329.00p
|
34,584
|
|
08/08/2024
|
338.00p
|
338.00p
|
325.00p
|
325.50p
|
34,268
|
|
07/08/2024
|
328.00p
|
339.50p
|
323.50p
|
333.50p
|
302,398
|
|
06/08/2024
|
320.00p
|
327.43p
|
320.00p
|
324.00p
|
47,245
|
|
05/08/2024
|
322.00p
|
322.00p
|
310.00p
|
321.50p
|
172,593
|
|
02/08/2024
|
340.00p
|
340.00p
|
322.50p
|
324.00p
|
70,979
|
|
01/08/2024
|
325.00p
|
343.50p
|
325.00p
|
337.50p
|
134,829
|
|
31/07/2024
|
320.00p
|
333.00p
|
320.00p
|
327.00p
|
80,107
|
|
30/07/2024
|
330.00p
|
330.00p
|
324.00p
|
326.00p
|
15,250
|
|
29/07/2024
|
334.00p
|
334.00p
|
326.00p
|
326.00p
|
136,096
|
|
26/07/2024
|
320.00p
|
333.00p
|
320.00p
|
329.50p
|
192,813
|
|
25/07/2024
|
320.00p
|
329.50p
|
316.50p
|
329.50p
|
134,520
|
|
24/07/2024
|
326.00p
|
326.00p
|
320.00p
|
323.00p
|
70,592
|
|
23/07/2024
|
324.00p
|
328.50p
|
320.50p
|
326.00p
|
59,713
|
|
22/07/2024
|
326.00p
|
330.00p
|
325.00p
|
325.50p
|
42,527
|
|
19/07/2024
|
330.00p
|
330.50p
|
324.00p
|
326.50p
|
35,941
|
|
18/07/2024
|
328.00p
|
332.00p
|
325.00p
|
329.00p
|
89,606
|
|
17/07/2024
|
325.00p
|
330.00p
|
320.50p
|
325.00p
|
405,821
|
|
16/07/2024
|
322.50p
|
331.50p
|
319.00p
|
325.00p
|
69,165
|
|
15/07/2024
|
330.00p
|
334.50p
|
322.50p
|
324.00p
|
37,120
|
|
12/07/2024
|
329.50p
|
332.00p
|
327.00p
|
330.00p
|
49,630
|
|
11/07/2024
|
330.00p
|
336.45p
|
316.50p
|
328.50p
|
76,788
|
|
10/07/2024
|
322.00p
|
331.50p
|
314.50p
|
330.00p
|
62,357
|
|
09/07/2024
|
314.50p
|
329.50p
|
310.00p
|
319.00p
|
170,955
|
|
08/07/2024
|
326.00p
|
329.00p
|
315.50p
|
318.50p
|
466,355
|
|
05/07/2024
|
332.50p
|
332.50p
|
321.50p
|
326.00p
|
82,637
|
|
04/07/2024
|
332.00p
|
344.00p
|
323.00p
|
329.00p
|
148,535
|
|
03/07/2024
|
335.00p
|
335.00p
|
325.00p
|
326.00p
|
145,266
|
|
02/07/2024
|
326.50p
|
339.00p
|
315.50p
|
326.50p
|
133,864
|
|
01/07/2024
|
325.00p
|
330.00p
|
315.50p
|
323.00p
|
89,430
|
|
28/06/2024
|
322.00p
|
328.50p
|
315.50p
|
315.50p
|
67,777
|
|
27/06/2024
|
329.00p
|
330.00p
|
322.00p
|
322.00p
|
22,858
|
|
26/06/2024
|
324.00p
|
330.00p
|
320.00p
|
328.00p
|
175,410
|
|
25/06/2024
|
319.00p
|
329.00p
|
319.00p
|
322.00p
|
39,696
|
|
24/06/2024
|
316.50p
|
329.50p
|
316.50p
|
319.00p
|
395,476
|
|
21/06/2024
|
329.50p
|
334.00p
|
316.50p
|
316.50p
|
96,725
|
|
20/06/2024
|
318.00p
|
330.00p
|
318.00p
|
330.00p
|
73,945
|
|
19/06/2024
|
333.50p
|
337.50p
|
317.50p
|
321.50p
|
299,971
|
|
18/06/2024
|
326.50p
|
326.50p
|
316.15p
|
318.00p
|
73,368
|
|
17/06/2024
|
320.00p
|
338.50p
|
320.00p
|
323.50p
|
75,812
|
|
14/06/2024
|
334.50p
|
352.50p
|
320.00p
|
320.00p
|
77,111
|
|
13/06/2024
|
340.00p
|
354.50p
|
333.50p
|
333.50p
|
36,476
|
|
12/06/2024
|
340.50p
|
357.50p
|
340.00p
|
340.00p
|
103,545
|
|
11/06/2024
|
348.50p
|
354.50p
|
336.00p
|
336.00p
|
36,018
|
|
10/06/2024
|
342.00p
|
356.50p
|
340.50p
|
348.50p
|
12,510
|
|
07/06/2024
|
343.00p
|
357.50p
|
340.50p
|
347.00p
|
122,040
|
|
06/06/2024
|
340.50p
|
357.50p
|
340.50p
|
346.50p
|
53,230
|
|
05/06/2024
|
345.00p
|
358.00p
|
340.50p
|
346.00p
|
70,780
|
|
04/06/2024
|
358.00p
|
358.00p
|
345.50p
|
350.00p
|
209,462
|
|
03/06/2024
|
369.50p
|
369.50p
|
345.50p
|
357.00p
|
120,648
|
|
31/05/2024
|
360.00p
|
360.00p
|
355.00p
|
360.00p
|
94,341
|
|
30/05/2024
|
364.50p
|
369.50p
|
355.00p
|
355.00p
|
113,211
|
|
29/05/2024
|
365.00p
|
365.00p
|
355.00p
|
355.00p
|
77,600
|
|
28/05/2024
|
360.00p
|
364.50p
|
355.00p
|
357.00p
|
78,630
|
|
27/05/2024
|
355.00p
|
364.00p
|
355.00p
|
360.00p
|
52,973
|
|
24/05/2024
|
355.00p
|
364.00p
|
355.00p
|
360.00p
|
52,973
|
|
23/05/2024
|
365.00p
|
365.00p
|
353.00p
|
360.00p
|
174,942
|
|
22/05/2024
|
358.00p
|
364.50p
|
352.00p
|
352.50p
|
175,160
|
|
21/05/2024
|
362.00p
|
362.00p
|
350.00p
|
358.00p
|
89,713
|
|
20/05/2024
|
357.50p
|
366.05p
|
350.71p
|
351.50p
|
84,888
|
|
17/05/2024
|
345.00p
|
369.00p
|
345.00p
|
357.50p
|
144,426
|
|
16/05/2024
|
355.00p
|
355.00p
|
340.00p
|
345.50p
|
73,140
|
|
15/05/2024
|
336.00p
|
354.00p
|
332.50p
|
347.50p
|
362,841
|
|
14/05/2024
|
333.50p
|
336.50p
|
329.50p
|
333.00p
|
504,342
|
|
13/05/2024
|
335.00p
|
335.00p
|
325.44p
|
333.00p
|
138,893
|
|
10/05/2024
|
326.00p
|
335.00p
|
326.00p
|
331.00p
|
43,809
|
|
09/05/2024
|
330.00p
|
334.63p
|
327.00p
|
332.00p
|
110,390
|
|
08/05/2024
|
333.00p
|
333.00p
|
320.00p
|
330.50p
|
57,282
|
|
07/05/2024
|
335.00p
|
335.00p
|
329.72p
|
333.00p
|
119,457
|
|
06/05/2024
|
335.00p
|
336.00p
|
328.00p
|
330.50p
|
70,662
|
|
03/05/2024
|
335.00p
|
336.00p
|
328.00p
|
330.50p
|
70,662
|
|
02/05/2024
|
332.00p
|
332.00p
|
322.00p
|
326.50p
|
122,997
|
|
01/05/2024
|
317.50p
|
332.00p
|
315.50p
|
327.50p
|
59,973
|
|
30/04/2024
|
325.50p
|
334.50p
|
312.23p
|
324.00p
|
167,956
|
|
29/04/2024
|
333.00p
|
335.50p
|
325.00p
|
332.00p
|
143,285
|
|
26/04/2024
|
337.00p
|
337.00p
|
331.50p
|
333.00p
|
81,347
|
|
25/04/2024
|
335.00p
|
335.00p
|
330.00p
|
330.00p
|
52,353
|
|
24/04/2024
|
334.50p
|
339.50p
|
328.50p
|
331.50p
|
201,191
|
|
23/04/2024
|
330.00p
|
334.50p
|
326.71p
|
333.00p
|
58,922
|
|
22/04/2024
|
326.00p
|
339.50p
|
326.00p
|
334.00p
|
77,435
|
|
19/04/2024
|
331.00p
|
338.00p
|
325.50p
|
334.00p
|
70,187
|
|
18/04/2024
|
337.00p
|
337.00p
|
330.50p
|
331.50p
|
142,090
|
|
17/04/2024
|
342.50p
|
343.00p
|
328.00p
|
328.00p
|
67,961
|
|
16/04/2024
|
340.00p
|
343.00p
|
326.50p
|
327.00p
|
99,266
|
|
15/04/2024
|
339.50p
|
350.00p
|
330.50p
|
334.00p
|
199,556
|
|
12/04/2024
|
330.00p
|
347.50p
|
330.00p
|
338.50p
|
113,711
|
|
11/04/2024
|
339.50p
|
342.50p
|
325.50p
|
338.50p
|
360,422
|
|
10/04/2024
|
368.00p
|
370.00p
|
357.62p
|
359.50p
|
212,981
|
|
09/04/2024
|
365.00p
|
374.97p
|
360.00p
|
361.50p
|
371,959
|
|
08/04/2024
|
357.50p
|
370.00p
|
340.50p
|
365.00p
|
365,648
|
|
05/04/2024
|
340.50p
|
355.00p
|
340.00p
|
355.00p
|
172,720
|
|
04/04/2024
|
357.50p
|
357.50p
|
338.00p
|
342.50p
|
195,724
|
|
03/04/2024
|
344.00p
|
355.46p
|
331.50p
|
348.50p
|
267,511
|
|
02/04/2024
|
330.00p
|
344.31p
|
327.00p
|
338.50p
|
370,928
|
|
01/04/2024
|
310.50p
|
329.50p
|
310.50p
|
326.50p
|
203,664
|
|
29/03/2024
|
310.50p
|
329.50p
|
310.50p
|
326.50p
|
203,664
|
|
28/03/2024
|
310.50p
|
329.50p
|
310.50p
|
314.00p
|
203,664
|
|
27/03/2024
|
319.00p
|
319.00p
|
313.00p
|
314.00p
|
221,897
|
|
26/03/2024
|
325.00p
|
336.00p
|
312.00p
|
319.50p
|
152,569
|
|
25/03/2024
|
321.00p
|
332.67p
|
319.43p
|
326.00p
|
105,548
|
|
22/03/2024
|
310.00p
|
332.00p
|
303.14p
|
321.50p
|
313,352
|
|
21/03/2024
|
302.00p
|
313.00p
|
298.50p
|
313.00p
|
493,367
|
|
20/03/2024
|
300.00p
|
309.50p
|
297.24p
|
301.50p
|
878,659
|
|
19/03/2024
|
292.00p
|
305.00p
|
291.50p
|
299.00p
|
82,284
|