Kenmare Resources plc (KMR.L) LSE

229.50

-0.5(-0.22%)

Updated at December 24 12:35PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 2025232229.5229.5233229.0629,470
December 23, 2025228230230231.522895,038
December 22, 2025229230.5230.5237.522582,956
December 19, 2025230.5230230231225.545,815
December 18, 2025227230.5230.5233.5223.568,581
December 17, 2025232227227241.36220.5226,852
December 16, 2025247238238247238121,543
December 15, 2025250247247260243.1103,728
December 12, 2025248245.93245.93248.5241.512,349
December 11, 2025240242242244.5238.9593,223
December 10, 2025256241241256237.95124,970
December 09, 202525424424425424377,010
December 08, 2025260249249260249105,066
December 05, 2025273.5255255273.525539,744
December 04, 2025271.2255.5255.5275.5255.571,198
December 03, 2025266.5264264266.526028,559
December 02, 2025262260260275.5255.4571,999
December 01, 2025262264.5264.5271.5258.43155,420
November 28, 2025276263263276260.5852,081
November 27, 202526026526526725829,234
November 26, 2025264261261276258.5432,717
November 25, 2025256263.5263.5275253.6317,141
November 24, 2025263256256274.525696,034
November 21, 2025273.5263263273.5261108,869
November 20, 202527726726727726374,237
November 19, 2025264264264267.5258.5252,892
November 18, 2025270262262274260245,560
November 17, 2025287279279287.5272.5233,308
November 14, 2025273287.5287.5287.5271822,835
November 13, 2025273272272277.5268.536,870
November 12, 2025260270270279258.5251,424
November 11, 2025251.525725725725095,111
November 10, 2025256253.5253.525625026,542
November 07, 2025253.5250250253.524665,218
November 06, 2025252247.5247.525624356,004
November 05, 2025257244.5244.5257242165,879
November 04, 2025262.17249249265.5247103,705
November 03, 2025262.14256256265.5256190,702
October 31, 2025260.5260260262.5255175,445
October 30, 2025260257.5257.5265256230,824
October 29, 202526326526526825935,038
October 28, 2025266263263268257.5302,378
October 27, 202528026726728026774,276
October 24, 2025280271271280266.533,198
October 23, 2025261269.5269.5271.32261111,562
October 22, 2025278.5266.5266.5278.5263481,565
October 21, 2025267.5267.5267.526926199,221
October 20, 2025272.5268.5268.5274.5263105,412
October 17, 2025283271271294.5270128,245
October 16, 2025281285285287.47273.5195,508
October 15, 2025294281281298281309,902
October 14, 2025316305305317300143,677
October 13, 2025312317317319.5311.571,102
October 10, 2025311310310312.5306.7177,245
October 09, 2025305.5310310312.23302.5103,850
October 08, 2025318303.5303.5318303108,075
October 07, 202532030630632230658,141
October 06, 2025312319319325.5312134,217
October 03, 2025309312312314308208,296
October 02, 2025313.5307.5307.5313.530645,196
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved