livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Kemin Resources - (KEM) share price history


Kemin Resources share priceKEM share price tradesKEM Fundamentals watchlistADD to watchlist
Kemin Resources - (KEM) share price history
Date Open High Low Close Volume
26/09/2018 2.50 2.50 2.30 2.30 330,000
19/09/2018 2.25 2.50 2.25 2.50 305,610
10/09/2018 2.25 2.25 2.20 2.25 15,000
05/09/2018 2.35 2.35 2.00 2.25 100,208
31/08/2018 2.35 2.35 2.35 2.35 18,000
30/08/2018 2.40 2.44 2.30 2.35 192,158
29/08/2018 2.40 2.40 2.30 2.40 277,278
24/08/2018 2.40 2.40 2.30 2.40 14,495
23/08/2018 2.10 2.42 2.10 2.40 237,464
22/08/2018 2.10 2.10 2.00 2.10 19,679
21/08/2018 2.10 2.10 2.10 2.10 0
20/08/2018 2.10 2.10 2.10 2.10 0
17/08/2018 2.10 2.10 2.10 2.10 0
16/08/2018 2.10 2.10 2.00 2.10 47
15/08/2018 2.10 2.10 2.00 2.10 72
14/08/2018 2.10 2.10 2.10 2.10 0
13/08/2018 2.10 2.10 2.10 2.10 0
10/08/2018 2.10 2.10 2.10 2.10 0
08/08/2018 2.25 2.25 2.00 2.15 115,242
07/08/2018 2.30 2.30 2.10 2.25 19,728
06/08/2018 2.40 2.54 2.10 2.30 203,350
03/08/2018 2.35 2.80 2.20 2.40 980,777
02/08/2018 2.35 2.35 2.20 2.35 20
01/08/2018 2.35 2.35 2.35 2.35 0
31/07/2018 2.35 2.35 2.35 2.35 0
30/07/2018 2.35 2.35 2.35 2.35 0
27/07/2018 2.35 2.35 2.35 2.35 0
26/07/2018 2.35 2.35 2.35 2.35 0
25/07/2018 2.35 2.35 2.35 2.35 0
24/07/2018 2.35 2.35 2.35 2.35 0

Kemin Resources - (KEM) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z

Sponsored Adverts