KMR

Kenmare Resources Historical Data - KMR

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
US$29.56
Real-time Level 2 for London Stock Exchange
Monthly Subscription
for only
US$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
US$88.69
VAT not included
Stock Name Stock Symbol Market Stock Type
Kenmare Resources Plc KMR London Ordinary Share
  Price Change Price Change % Stock Price Last Trade
2.00 0.47% 424.00 03:29:12
Open Price Low Price High Price Close Price Previous Close
425.00 424.00 425.00 422.00
more quote information »
Industry Sector
MINING

KMR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week415.00426.00415.00419.8917,8469.002.17%
1 Month402.00430.00402.00418.8577,76322.005.47%
3 Months440.00475.00402.00427.9671,121-16.00-3.64%
6 Months447.00475.00402.00430.8977,059-23.00-5.15%
1 Year316.00475.00300.00408.89112,094108.0034.18%
3 Years195.50475.00138.00277.93118,301228.50116.88%
5 Years250.00475.00138.00268.89114,812174.0069.6%

KMR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 08 2021 422.00 -3.00 -0.71% 418.00 424.00 418.00 8,330
Dec 07 2021 425.00 4.00 0.95% 424.00 426.00 424.00 3,869
Dec 06 2021 421.00 3.00 0.72% 418.00 423.00 416.00 28,340
Dec 03 2021 418.00 -2.00 -0.48% 423.00 423.00 418.00 37,008
Dec 02 2021 420.00 -4.00 -0.94% 415.00 422.00 415.00 11,681
Dec 01 2021 424.00 4.00 0.95% 417.00 427.00 417.00 28,858
Nov 30 2021 420.00 2.00 0.48% 417.00 422.00 417.00 224,494
Nov 29 2021 418.00 -3.00 -0.71% 420.00 422.00 418.00 33,832
Nov 26 2021 421.00 0.00 0.0% 420.00 421.00 414.00 212,295
Nov 25 2021 421.00 -4.00 -0.94% 425.00 427.00 421.00 10,269
Nov 24 2021 425.00 5.00 1.19% 430.00 430.00 425.00 20,627
Nov 23 2021 420.00 0.00 0.0% 421.00 426.00 420.00 51,085
Nov 22 2021 420.00 2.00 0.48% 427.00 427.00 418.00 44,286
Nov 19 2021 418.00 -9.00 -2.11% 419.00 421.00 416.00 364,750
Nov 18 2021 427.00 8.00 1.91% 419.00 427.00 418.00 75,056
Nov 17 2021 419.00 -1.00 -0.24% 420.00 423.00 415.00 124,099
Nov 16 2021 420.00 8.00 1.94% 417.00 425.00 416.00 114,071
Nov 15 2021 412.00 5.00 1.23% 405.00 420.00 405.00 58,623
Nov 12 2021 407.00 0.00 0.0% 403.00 407.00 402.00 87,854
Nov 11 2021 407.00 4.00 0.99% 402.00 407.00 402.00 15,840
Nov 10 2021 403.00 -3.00 -0.74% 410.00 410.00 403.00 78,873
Nov 09 2021 406.00 -9.00 -2.17% 411.00 413.00 405.00 83,632
See More Historical Prices »
Your Recent History
LSE
KMR
Kenmare Re..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211209 11:32:57