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
-3.00 -0.69% 432.00 05:48:42
Open Price Low Price High Price Close Price Previous Close
440.00 432.00 440.00 435.00
more quote information »
Industry Sector
MINING

KMR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week425.00440.00425.00431.5866,2397.001.65%
1 Month424.00440.00410.00423.7387,2598.001.89%
3 Months442.00454.00409.00429.7073,879-10.00-2.26%
6 Months398.00466.00387.00428.9992,55234.008.54%
1 Year249.00466.00229.00380.91119,672183.0073.49%
3 Years242.00466.00138.00268.87118,145190.0078.51%
5 Years265.00466.00138.00266.04119,105167.0063.02%

KMR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 15 2021 435.00 -1.00 -0.23% 435.00 440.00 432.00 35,455
Sep 14 2021 436.00 -2.00 -0.46% 433.00 439.00 433.00 35,028
Sep 13 2021 438.00 4.00 0.92% 432.00 438.00 429.00 47,385
Sep 10 2021 434.00 7.00 1.64% 438.00 438.00 428.00 56,843
Sep 09 2021 427.00 2.00 0.47% 425.00 427.00 425.00 156,485
Sep 08 2021 425.00 0.00 0.0% 428.00 435.00 425.00 158,456
Sep 07 2021 425.00 5.00 1.19% 421.00 430.00 421.00 289,582
Sep 06 2021 420.00 0.00 0.0% 423.00 423.00 420.00 21,672
Sep 03 2021 420.00 -5.00 -1.18% 430.00 430.00 420.00 225,681
Sep 02 2021 425.00 0.00 0.0% 423.00 425.00 423.00 55,555
Sep 01 2021 425.00 -2.00 -0.47% 423.00 429.00 423.00 72,192
Aug 31 2021 427.00 7.00 1.67% 418.00 427.00 415.00 92,422
Aug 27 2021 420.00 -1.00 -0.24% 423.00 423.00 415.00 60,399
Aug 26 2021 421.00 -8.00 -1.86% 425.00 427.00 421.00 22,924
Aug 25 2021 429.00 5.00 1.18% 423.00 429.00 423.00 10,958
Aug 24 2021 424.00 9.00 2.17% 416.00 424.00 415.00 72,911
Aug 23 2021 415.00 3.00 0.73% 415.00 417.00 412.00 105,365
Aug 20 2021 412.00 -1.00 -0.24% 419.00 419.00 410.00 93,191
Aug 19 2021 413.00 -17.00 -3.95% 424.00 429.00 412.00 45,416
Aug 18 2021 430.00 7.00 1.65% 429.00 435.00 424.00 197,186
Aug 17 2021 423.00 -7.00 -1.63% 430.00 430.00 423.00 63,513
Aug 16 2021 430.00 -16.00 -3.59% 436.00 439.00 428.00 52,209
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:20210916 11:49:21