livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Kenmare Resources - (KMR) share price history


Kenmare Resources share priceKMR share price tradesKMR Fundamentals watchlistADD to watchlist
Kenmare Resources - (KMR) share price history
Date Open High Low Close Volume
29/08/2025 325.00 325.00 319.00 325.00 57,493
28/08/2025 330.00 330.00 319.75 323.50 36,994
27/08/2025 319.50 324.00 315.60 319.00 44,712
26/08/2025 324.50 325.83 314.00 319.50 94,247
22/08/2025 315.50 325.00 312.00 322.00 62,130
21/08/2025 317.00 317.00 312.50 314.50 101,800
20/08/2025 320.00 321.00 308.48 317.00 364,180
19/08/2025 332.00 343.50 329.00 329.00 55,622
18/08/2025 332.50 342.00 329.00 332.00 46,140
15/08/2025 331.00 345.00 331.00 337.00 111,309
14/08/2025 328.50 334.50 325.42 334.50 39,152
13/08/2025 330.00 330.50 325.50 330.50 26,727
12/08/2025 329.50 330.50 319.00 330.00 26,486
11/08/2025 308.50 324.50 307.50 322.00 82,283
08/08/2025 322.00 322.50 308.00 312.00 159,958
07/08/2025 328.00 331.50 322.00 322.00 25,168
06/08/2025 335.00 335.00 323.00 327.50 142,378
05/08/2025 334.50 334.50 322.50 325.50 41,326
04/08/2025 328.50 331.00 323.50 331.00 27,075
01/08/2025 326.50 335.50 323.00 326.50 66,992
31/07/2025 323.00 335.00 320.50 331.50 69,101
30/07/2025 319.50 323.00 318.00 323.00 39,594
29/07/2025 321.00 321.76 314.00 318.50 655,055
28/07/2025 322.00 330.50 320.00 321.00 42,484
25/07/2025 325.00 325.00 316.00 320.00 71,570
24/07/2025 329.00 334.50 324.54 325.00 109,515
23/07/2025 329.00 331.48 326.00 329.00 37,657
22/07/2025 330.50 330.50 324.00 327.00 76,649
21/07/2025 330.00 334.50 326.00 326.00 70,706
18/07/2025 325.00 327.50 322.50 326.00 52,431

Kenmare Resources - (KMR) 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