XLON:KMR
Kenmare Resources Plc Stock Price (Quote)
£330.50
+0 (+0%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £5.34 | £19.02 | Tuesday, 7th May 2024 KMR.L stock ended at £330.50. During the day the stock fluctuated 0% from a day low at £330.50 to a day high of £330.50. |
| 90 days | £17.30 | £19.02 | |
| 52 weeks | £16.32 | £20.85 |
| Date | Open | High | Low | Close | Volume |
| May 07, 2024 | £330.50 | £330.50 | £330.50 | £330.50 | 0 |
| May 03, 2024 | £335.00 | £336.00 | £328.00 | £330.50 | 85 843 |
| May 02, 2024 | £332.00 | £332.00 | £322.00 | £326.50 | 122 997 |
| May 01, 2024 | £317.50 | £332.00 | £315.50 | £327.50 | 72 241 |
| Apr 30, 2024 | £325.50 | £334.50 | £312.23 | £324.00 | 168 956 |
| Apr 29, 2024 | £333.00 | £335.50 | £325.00 | £332.00 | 165 027 |
| Apr 26, 2024 | £337.00 | £337.00 | £331.50 | £333.00 | 81 793 |
| Apr 25, 2024 | £335.00 | £335.00 | £330.00 | £330.00 | 52 621 |
| Apr 24, 2024 | £331.08 | £339.50 | £328.50 | £331.50 | 201 191 |
| Apr 23, 2024 | £330.00 | £334.50 | £326.71 | £333.00 | 58 922 |
| Apr 22, 2024 | £339.13 | £339.50 | £326.00 | £334.00 | 88 089 |
| Apr 19, 2024 | £331.00 | £338.00 | £325.50 | £334.00 | 70 187 |
| Apr 18, 2024 | £337.00 | £337.00 | £330.50 | £331.50 | 142 090 |
| Apr 17, 2024 | £342.50 | £343.00 | £328.00 | £328.00 | 67 961 |
| Apr 16, 2024 | £340.00 | £343.00 | £326.50 | £327.00 | 112 934 |
| Apr 15, 2024 | £339.50 | £339.50 | £331.00 | £334.00 | 239 556 |
| Apr 12, 2024 | £330.00 | £347.50 | £330.00 | £338.50 | 125 877 |
| Apr 11, 2024 | £339.50 | £342.50 | £325.50 | £338.50 | 382 447 |
| Apr 10, 2024 | £368.00 | £370.00 | £357.62 | £359.50 | 221 443 |
| Apr 09, 2024 | £365.00 | £374.97 | £360.00 | £361.50 | 371 959 |
| Apr 08, 2024 | £357.50 | £370.00 | £340.50 | £365.00 | 365 648 |
| Apr 05, 2024 | £340.50 | £355.00 | £340.00 | £355.00 | 183 580 |
| Apr 04, 2024 | £357.50 | £357.50 | £338.00 | £342.50 | 207 809 |
| Apr 03, 2024 | £344.00 | £355.46 | £331.50 | £348.50 | 284 275 |
| Apr 02, 2024 | £326.50 | £326.50 | £326.50 | £326.50 | 0 |
