Kenmare Resources plc (KMR.L) LSE

334.50

+2.5(+0.75%)

Updated at August 19 08:31AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 2025331337337345331111,309
August 14, 2025329334.5334.5334.5325.4239,152
August 13, 2025330330.5330.5330.5325.526,727
August 12, 2025329.5330.5330.5330.531914,484
August 11, 2025310.9322322324.5307.582,283
August 08, 2025322312312322.5308159,858
August 07, 2025328322322331.532225,168
August 06, 2025335327.5327.5335323142,378
August 05, 2025334.5325.5325.5334.5322.541,326
August 04, 2025327.94331331331323.527,075
August 01, 2025326.5326.5326.5335.532366,992
July 31, 2025323331.5331.5335320.569,101
July 30, 2025319.5323323334.531839,594
July 29, 2025321318.5318.5323.5314664,464
July 28, 2025323.25321321330.532042,486
July 25, 2025325320320325.531671,584
July 24, 2025333325325334.5324.54109,515
July 23, 2025331.48329329331.4832632,817
July 22, 2025325.532732733232482,468
July 21, 2025333.5326326334.532670,706
July 18, 2025325326326327.5322.531,066
July 17, 202532732632633232392,785
July 16, 2025315325325327.5301.36263,903
July 15, 2025327325325339324.9838,815
July 14, 2025333.67327327337326.545,460
July 11, 2025334332332334323.8945,093
July 10, 2025333.5329.5329.5333.532048,583
July 09, 2025326325325327.5315.559,135
July 08, 2025321326326331.5316.581,695
July 07, 2025327.531831832831655,301
July 04, 2025331.5326326337325.534,094
July 03, 2025339330330344.5326.5311,386
July 02, 2025333.5339339342320.559,810
July 01, 2025330.5332.5332.5333.1631561,545
June 30, 2025330327.5327.533232145,759
June 27, 2025329.4132232233232259,180
June 26, 2025311329.5329.5329.5308119,964
June 25, 2025314314314320310131,104
June 24, 2025304.16314314318.5303.5186,956
June 23, 2025319305305319303.5167,811
June 20, 2025320.5313.5313.5326305197,095
June 19, 2025280314314338263.191.15M
June 18, 2025400394394401.539040,645
June 17, 202540939639640938459,312
June 16, 2025390401.5401.5406388.3392,296
June 13, 2025395.06387.5387.5399387.521,506
June 12, 2025389.3390390395.97383.529,639
June 11, 2025387391391395377114,836
June 10, 2025401393.5393.5409.5386.566,195
June 09, 2025400401401404391133,866
June 06, 2025392.4400400404.5392.450,749
June 05, 2025390.28397.5397.5412.5381.566,727
June 04, 2025389.93389.5389.5392.0238618,045
June 03, 2025380387.5387.5390.538062,764
June 02, 2025378.01388.5388.5390.5378.0114,002
May 30, 2025373.5384384384.5373.561,620
May 29, 2025372.51382382383.5370.520,118
May 28, 2025378.5380380386370102,098
May 27, 2025384.538038038537070,586
May 23, 2025362.5383383384.5362.548,577
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved