Kenmare Resources
(KMR)
Sector: Precious Metals and Mining
Historic Prices - up to 10 years
|
07/04/2025
|
371.50p
|
371.50p
|
341.56p
|
355.00p
|
265,891
|
|
04/04/2025
|
396.50p
|
401.00p
|
358.00p
|
371.50p
|
327,389
|
|
03/04/2025
|
397.50p
|
402.00p
|
392.50p
|
399.00p
|
106,289
|
|
02/04/2025
|
400.00p
|
404.50p
|
394.00p
|
401.00p
|
92,528
|
|
01/04/2025
|
385.00p
|
400.00p
|
380.00p
|
398.50p
|
148,253
|
|
31/03/2025
|
395.50p
|
419.00p
|
378.72p
|
385.50p
|
174,149
|
|
28/03/2025
|
415.00p
|
427.50p
|
398.50p
|
400.00p
|
203,984
|
|
27/03/2025
|
428.50p
|
428.50p
|
407.00p
|
415.00p
|
140,678
|
|
26/03/2025
|
427.00p
|
447.00p
|
423.00p
|
430.00p
|
157,762
|
|
25/03/2025
|
422.00p
|
431.00p
|
419.50p
|
423.50p
|
110,654
|
|
24/03/2025
|
442.50p
|
442.50p
|
420.00p
|
423.50p
|
57,941
|
|
21/03/2025
|
427.50p
|
450.00p
|
422.05p
|
426.00p
|
171,182
|
|
20/03/2025
|
439.50p
|
439.50p
|
422.00p
|
427.50p
|
41,262
|
|
19/03/2025
|
435.00p
|
442.00p
|
425.50p
|
432.50p
|
29,390
|
|
18/03/2025
|
430.00p
|
448.25p
|
426.75p
|
436.00p
|
139,465
|
|
17/03/2025
|
412.00p
|
429.50p
|
411.00p
|
429.50p
|
137,663
|
|
14/03/2025
|
430.00p
|
430.00p
|
409.41p
|
418.00p
|
66,034
|
|
13/03/2025
|
443.50p
|
443.50p
|
413.50p
|
416.00p
|
198,314
|
|
12/03/2025
|
432.00p
|
437.50p
|
425.00p
|
429.00p
|
72,266
|
|
11/03/2025
|
429.50p
|
447.50p
|
425.59p
|
432.50p
|
197,826
|
|
10/03/2025
|
400.00p
|
428.50p
|
399.50p
|
425.50p
|
364,236
|
|
07/03/2025
|
380.00p
|
405.00p
|
379.65p
|
402.00p
|
1,008,814
|
|
06/03/2025
|
410.00p
|
437.84p
|
371.00p
|
390.00p
|
1,208,645
|
|
05/03/2025
|
279.50p
|
289.00p
|
274.10p
|
275.00p
|
608,199
|
|
04/03/2025
|
279.00p
|
286.50p
|
270.00p
|
277.50p
|
97,402
|
|
03/03/2025
|
290.00p
|
290.00p
|
279.00p
|
279.00p
|
616,081
|
|
28/02/2025
|
286.50p
|
294.50p
|
280.00p
|
280.00p
|
81,648
|
|
27/02/2025
|
288.00p
|
304.50p
|
286.50p
|
289.50p
|
44,892
|
|
26/02/2025
|
293.00p
|
301.50p
|
288.00p
|
288.00p
|
23,300
|
|
25/02/2025
|
300.00p
|
300.00p
|
292.00p
|
293.00p
|
39,519
|
|
24/02/2025
|
305.00p
|
305.00p
|
294.00p
|
294.00p
|
48,969
|
|
21/02/2025
|
294.50p
|
304.00p
|
294.00p
|
297.00p
|
23,405
|
|
20/02/2025
|
296.00p
|
304.50p
|
293.00p
|
294.00p
|
32,844
|
|
19/02/2025
|
295.00p
|
302.00p
|
291.00p
|
295.50p
|
54,568
|
|
18/02/2025
|
297.50p
|
303.00p
|
292.00p
|
292.00p
|
175,217
|
|
17/02/2025
|
306.50p
|
308.00p
|
295.74p
|
297.50p
|
61,260
|
|
14/02/2025
|
300.00p
|
308.50p
|
294.50p
|
295.00p
|
41,683
|
|
13/02/2025
|
309.50p
|
309.50p
|
297.00p
|
300.00p
|
47,200
|
|
12/02/2025
|
295.00p
|
299.50p
|
294.25p
|
296.00p
|
34,256
|
|
11/02/2025
|
300.00p
|
306.00p
|
295.00p
|
295.00p
|
40,587
|
|
10/02/2025
|
300.00p
|
303.00p
|
296.00p
|
300.50p
|
29,997
|
|
07/02/2025
|
302.50p
|
305.50p
|
292.08p
|
294.00p
|
82,224
|
|
06/02/2025
|
301.50p
|
308.50p
|
298.50p
|
300.50p
|
23,571
|
|
05/02/2025
|
298.00p
|
303.00p
|
292.02p
|
300.50p
|
314,712
|
|
04/02/2025
|
299.50p
|
303.00p
|
293.50p
|
296.50p
|
62,617
|
|
03/02/2025
|
311.00p
|
311.00p
|
296.50p
|
296.50p
|
25,907
|
|
31/01/2025
|
301.00p
|
311.50p
|
299.00p
|
300.00p
|
79,837
|
|
30/01/2025
|
298.50p
|
304.42p
|
297.50p
|
300.00p
|
30,604
|
|
29/01/2025
|
301.50p
|
317.00p
|
296.50p
|
301.00p
|
531,303
|
|
28/01/2025
|
300.00p
|
314.00p
|
296.00p
|
301.00p
|
167,200
|
|
27/01/2025
|
300.00p
|
316.50p
|
300.00p
|
300.00p
|
61,505
|
|
24/01/2025
|
305.50p
|
312.50p
|
301.50p
|
306.00p
|
63,914
|
|
23/01/2025
|
310.00p
|
319.00p
|
302.00p
|
305.50p
|
77,534
|
|
22/01/2025
|
320.00p
|
320.00p
|
305.00p
|
306.00p
|
47,999
|
|
21/01/2025
|
320.00p
|
320.00p
|
310.00p
|
311.50p
|
129,602
|
|
20/01/2025
|
311.00p
|
318.81p
|
308.00p
|
310.00p
|
125,612
|
|
17/01/2025
|
311.00p
|
318.50p
|
307.00p
|
310.00p
|
63,696
|
|
16/01/2025
|
308.00p
|
314.00p
|
305.00p
|
308.00p
|
44,629
|
|
15/01/2025
|
315.00p
|
315.00p
|
308.00p
|
308.00p
|
31,836
|
|
14/01/2025
|
316.00p
|
319.12p
|
309.66p
|
311.00p
|
37,887
|
|
13/01/2025
|
313.50p
|
319.50p
|
309.36p
|
318.00p
|
38,638
|
|
10/01/2025
|
313.50p
|
313.50p
|
308.00p
|
310.50p
|
68,826
|
|
09/01/2025
|
312.00p
|
313.50p
|
307.00p
|
313.50p
|
61,952
|
|
08/01/2025
|
317.50p
|
318.50p
|
309.50p
|
313.50p
|
73,890
|
|
07/01/2025
|
323.00p
|
328.50p
|
310.00p
|
310.50p
|
74,234
|
|
06/01/2025
|
327.00p
|
328.50p
|
316.31p
|
323.00p
|
59,237
|
|
03/01/2025
|
316.00p
|
323.00p
|
313.50p
|
316.00p
|
51,173
|
|
02/01/2025
|
318.00p
|
320.50p
|
299.50p
|
320.50p
|
91,190
|
|
01/01/2025
|
309.00p
|
323.50p
|
300.50p
|
318.00p
|
44,613
|
|
31/12/2024
|
309.00p
|
323.50p
|
300.50p
|
318.00p
|
44,613
|
|
30/12/2024
|
327.50p
|
329.00p
|
310.00p
|
311.50p
|
102,275
|
|
27/12/2024
|
330.00p
|
332.50p
|
320.00p
|
327.50p
|
65,002
|
|
26/12/2024
|
337.00p
|
344.50p
|
331.00p
|
335.00p
|
25,375
|
|
25/12/2024
|
337.00p
|
344.50p
|
331.00p
|
335.00p
|
25,375
|
|
24/12/2024
|
337.00p
|
344.50p
|
331.00p
|
335.00p
|
25,375
|
|
23/12/2024
|
322.00p
|
333.50p
|
322.00p
|
325.50p
|
30,377
|
|
20/12/2024
|
315.00p
|
329.50p
|
310.50p
|
327.50p
|
83,298
|
|
19/12/2024
|
317.50p
|
329.50p
|
310.41p
|
315.00p
|
82,216
|
|
18/12/2024
|
321.50p
|
332.50p
|
317.50p
|
323.00p
|
68,439
|
|
17/12/2024
|
337.50p
|
340.93p
|
317.50p
|
320.00p
|
78,197
|
|
16/12/2024
|
336.00p
|
343.50p
|
336.00p
|
335.50p
|
31,339
|
|
13/12/2024
|
330.00p
|
343.00p
|
325.00p
|
335.50p
|
45,002
|
|
12/12/2024
|
336.00p
|
339.50p
|
330.00p
|
330.00p
|
150,233
|
|
11/12/2024
|
342.00p
|
343.50p
|
338.00p
|
338.00p
|
21,096
|
|
10/12/2024
|
341.00p
|
347.50p
|
337.50p
|
341.00p
|
89,386
|
|
09/12/2024
|
356.00p
|
359.50p
|
346.00p
|
347.50p
|
256,139
|
|
06/12/2024
|
349.50p
|
364.00p
|
349.50p
|
353.50p
|
372,346
|
|
05/12/2024
|
364.50p
|
364.50p
|
344.00p
|
356.00p
|
95,694
|
|
04/12/2024
|
362.00p
|
362.00p
|
347.32p
|
355.50p
|
35,561
|
|
03/12/2024
|
358.00p
|
362.00p
|
352.00p
|
355.00p
|
55,993
|
|
02/12/2024
|
351.50p
|
361.00p
|
349.00p
|
358.00p
|
45,650
|
|
29/11/2024
|
356.00p
|
361.00p
|
340.50p
|
360.00p
|
35,709
|
|
28/11/2024
|
356.00p
|
361.50p
|
343.00p
|
343.00p
|
26,356
|
|
27/11/2024
|
357.00p
|
360.00p
|
355.50p
|
357.00p
|
100,025
|
|
26/11/2024
|
355.00p
|
359.00p
|
345.98p
|
357.00p
|
196,976
|
|
25/11/2024
|
349.50p
|
356.00p
|
342.76p
|
355.00p
|
156,107
|
|
22/11/2024
|
349.50p
|
353.50p
|
342.00p
|
354.50p
|
72,347
|
|
21/11/2024
|
349.50p
|
354.50p
|
344.66p
|
354.50p
|
32,452
|
|
20/11/2024
|
347.00p
|
350.00p
|
346.00p
|
348.00p
|
105,780
|
|
19/11/2024
|
349.50p
|
350.00p
|
341.00p
|
348.00p
|
22,155
|
|
18/11/2024
|
348.00p
|
354.00p
|
341.00p
|
354.00p
|
36,428
|
|
15/11/2024
|
329.50p
|
347.50p
|
329.50p
|
329.00p
|
39,676
|
|
14/11/2024
|
325.00p
|
329.00p
|
322.50p
|
329.00p
|
103,760
|
|
13/11/2024
|
345.00p
|
358.50p
|
323.50p
|
325.50p
|
156,348
|
|
12/11/2024
|
342.00p
|
358.00p
|
334.50p
|
337.00p
|
114,744
|
|
11/11/2024
|
334.00p
|
350.74p
|
334.00p
|
345.00p
|
44,706
|
|
08/11/2024
|
350.00p
|
356.70p
|
341.50p
|
342.00p
|
63,648
|
|
07/11/2024
|
359.00p
|
359.00p
|
344.00p
|
352.00p
|
23,394
|
|
06/11/2024
|
350.00p
|
357.50p
|
341.50p
|
350.00p
|
54,961
|
|
05/11/2024
|
359.00p
|
359.00p
|
339.00p
|
347.00p
|
80,333
|
|
04/11/2024
|
340.50p
|
359.00p
|
340.50p
|
346.00p
|
54,369
|
|
01/11/2024
|
356.00p
|
357.00p
|
348.50p
|
354.00p
|
35,993
|
|
31/10/2024
|
350.50p
|
359.00p
|
342.55p
|
358.00p
|
378,699
|
|
30/10/2024
|
351.00p
|
356.00p
|
345.00p
|
352.50p
|
210,326
|
|
29/10/2024
|
350.00p
|
355.99p
|
346.00p
|
351.00p
|
190,467
|
|
28/10/2024
|
344.00p
|
349.97p
|
340.03p
|
349.50p
|
51,488
|
|
25/10/2024
|
338.00p
|
348.50p
|
338.00p
|
346.00p
|
116,071
|
|
24/10/2024
|
332.50p
|
349.50p
|
332.00p
|
335.00p
|
55,138
|
|
23/10/2024
|
344.50p
|
344.50p
|
326.50p
|
335.00p
|
56,125
|
|
22/10/2024
|
332.50p
|
345.00p
|
328.00p
|
331.00p
|
36,564
|
|
21/10/2024
|
338.50p
|
349.50p
|
328.00p
|
333.00p
|
36,982
|
|
18/10/2024
|
338.00p
|
342.50p
|
336.00p
|
339.00p
|
24,857
|
|
17/10/2024
|
335.00p
|
340.00p
|
320.00p
|
334.00p
|
228,072
|
|
16/10/2024
|
340.50p
|
349.03p
|
330.50p
|
333.00p
|
76,348
|
|
15/10/2024
|
335.50p
|
349.50p
|
330.00p
|
333.00p
|
77,224
|
|
14/10/2024
|
332.00p
|
350.70p
|
332.00p
|
343.50p
|
190,462
|
|
11/10/2024
|
326.00p
|
338.00p
|
326.00p
|
328.50p
|
62,910
|
|
10/10/2024
|
334.00p
|
337.00p
|
327.00p
|
334.00p
|
58,752
|
|
09/10/2024
|
328.00p
|
335.00p
|
325.50p
|
330.50p
|
14,718
|
|
08/10/2024
|
332.00p
|
335.00p
|
325.50p
|
328.00p
|
54,027
|