Kenmare Resources Plc (KMR)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -10.5 | -3.18181818182 | 330 | 337.5 | 317.5 | 95224 | 328.80189091 | DE |
| 4 | -28.5 | -8.18965517241 | 348 | 360 | 317.5 | 120463 | 337.21695533 | DE |
| 12 | -2.5 | -0.776397515528 | 322 | 360 | 310 | 116219 | 331.85085392 | DE |
| 26 | 19.5 | 6.5 | 300 | 370 | 298.5 | 144967 | 333.04911357 | DE |
| 52 | -108 | -25.2631578947 | 427.5 | 437 | 291.5 | 160678 | 338.1623503 | DE |
| 156 | -108.5 | -25.3504672897 | 428 | 533 | 291.5 | 173492 | 407.73878633 | DE |
| 260 | 83.5 | 35.3813559322 | 236 | 533 | 138 | 146843 | 379.29902668 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726849800 | 319.5 | -4 | -1.24 | 318.5 | 328 | 317.5 | 87416 |
| 1726763400 | 323.5 | -11.5 | -3.43 | 333 | 335 | 320 | 46550 |
| 1726677000 | 335 | 13.5 | 4.20 | 324.5 | 335 | 323.5 | 144480 |
| 1726590600 | 321.5 | -12 | -3.60 | 333.5 | 335 | 321 | 152876 |
| 1726504200 | 333.5 | 4.5 | 1.37 | 329 | 337.5 | 329 | 98087 |
| 1726245000 | 329 | 0 | 0.00 | 330 | 334 | 329 | 34126 |
| 1726158600 | 329 | 4 | 1.23 | 340 | 340 | 325.5 | 84577 |
| 1726072200 | 325 | -8.5 | -2.55 | 327 | 334.5 | 325 | 50580 |
| 1725985800 | 333.5 | 11.5 | 3.57 | 330 | 333.5 | 322 | 97958 |
| 1725899400 | 322 | -3 | -0.92 | 328 | 336 | 322 | 58994 |
| 1725640200 | 325 | 0 | 0.00 | 320 | 330 | 320 | 50953 |
| 1725553800 | 325 | 0 | 0.00 | 327.5 | 332.5 | 323 | 198136 |
| 1725467400 | 325 | -8 | -2.40 | 332 | 332 | 319 | 166941 |
| 1725381000 | 333 | -16 | -4.58 | 349 | 350 | 332.5 | 75067 |
| 1725294600 | 349 | -1.5 | -0.43 | 346 | 351 | 345 | 26316 |
| 1725035400 | 350.5 | 5.5 | 1.59 | 350 | 352 | 345.5 | 544875 |
| 1724949000 | 345 | -2.5 | -0.72 | 342 | 350 | 342 | 15757 |
| 1724862600 | 347.5 | 5 | 1.46 | 351 | 352 | 338.5 | 333186 |
| 1724776200 | 342.5 | -5 | -1.44 | 360 | 360 | 342.5 | 48083 |
| 1724430600 | 347.5 | 0.5 | 0.14 | 348 | 350 | 347.5 | 61261 |
| 1724344200 | 347 | -3.5 | -1.00 | 345 | 360 | 345 | 221954 |
| 1724257800 | 350.5 | 4 | 1.15 | 345.5 | 353.5 | 345.5 | 39000 |
| 1724171400 | 346.5 | 1.5 | 0.43 | 345.5 | 351.5 | 344 | 44030 |
| 1724085000 | 345 | -6 | -1.71 | 340.5 | 358 | 340.5 | 79435 |
| 1723825800 | 351 | 2 | 0.57 | 351.5 | 352 | 346.5 | 30282 |
| 1723739400 | 349 | 11 | 3.25 | 338 | 358 | 335 | 99871 |
| 1723653000 | 338 | 11 | 3.36 | 335.5 | 338 | 330.5 | 318232 |
| 1723566600 | 327 | -7 | -2.10 | 339.5 | 339.5 | 326 | 36690 |
| 1723480200 | 334 | 5 | 1.52 | 320 | 339 | 320 | 38849 |
| 1723221000 | 329 | 3.5 | 1.08 | 325.5 | 336.5 | 325 | 34584 |
| 1723134600 | 325.5 | -8 | -2.40 | 338 | 338 | 325 | 34268 |
| 1723048200 | 333.5 | 9.5 | 2.93 | 328 | 339.5 | 323.5 | 302398 |
| 1722961800 | 324 | 2.5 | 0.78 | 320 | 327 | 320 | 47245 |
| 1722875400 | 321.5 | -2.5 | -0.77 | 322 | 322 | 310 | 172593 |
| 1722616200 | 324 | -13.5 | -4.00 | 340 | 340 | 322.5 | 70979 |
| 1722529800 | 337.5 | 10.5 | 3.21 | 325 | 343.5 | 325 | 134829 |
| 1722443400 | 327 | 1 | 0.31 | 320 | 333 | 320 | 80107 |
| 1722357000 | 326 | 0 | 0.00 | 330 | 330 | 324.5 | 15250 |
| 1722270600 | 326 | -4 | -1.21 | 334 | 334 | 326 | 136096 |
| 1722011400 | 330 | 0.5 | 0.15 | 320 | 333 | 320 | 192812 |
| 1721925000 | 329.5 | 6.5 | 2.01 | 320 | 329.5 | 317 | 134519 |
| 1721838600 | 323 | -3 | -0.92 | 326 | 326 | 320.5 | 70592 |
| 1721752200 | 326 | 0.5 | 0.15 | 324 | 328.5 | 324 | 59712 |
| 1721665800 | 325.5 | -1 | -0.31 | 326 | 330 | 325.5 | 42527 |
| 1721406600 | 326.5 | -2.5 | -0.76 | 330 | 330.5 | 324 | 35940 |
| 1721320200 | 329 | 4 | 1.23 | 328 | 332 | 325 | 89606 |
| 1721233800 | 325 | 0 | 0.00 | 325 | 330 | 322 | 405820 |
| 1721147400 | 325 | 1 | 0.31 | 322.5 | 326.5 | 319 | 69213 |
| 1721061000 | 324 | -6 | -1.82 | 330 | 334.5 | 322.5 | 37119 |
| 1720801800 | 330 | 1.5 | 0.46 | 329.5 | 332 | 327 | 49630 |
| 1720715400 | 328.5 | -1.5 | -0.45 | 330 | 335 | 324 | 76788 |
| 1720629000 | 330 | 11 | 3.45 | 322 | 331 | 314.5 | 62355 |
| 1720542600 | 319 | 0.5 | 0.16 | 314.5 | 322 | 310 | 170955 |
| 1720456200 | 318.5 | -7.5 | -2.30 | 326 | 329 | 315.5 | 466355 |
| 1720197000 | 326 | -3 | -0.91 | 332.5 | 332.5 | 321.5 | 82636 |
| 1720110600 | 329 | 3 | 0.92 | 332 | 337.5 | 327.5 | 148535 |
| 1720024200 | 326 | -0.5 | -0.15 | 335 | 335 | 326 | 145266 |
| 1719937800 | 326.5 | 3.5 | 1.08 | 326.5 | 339 | 323 | 133863 |
| 1719851400 | 323 | 7.5 | 2.38 | 325 | 330 | 316.5 | 89430 |
| 1719592200 | 315.5 | -6.5 | -2.02 | 322 | 326.5 | 315.5 | 67777 |
| 1719505800 | 322 | -6 | -1.83 | 329 | 330 | 322 | 22858 |
| 1719419400 | 328 | 6 | 1.86 | 324 | 330 | 320.5 | 175410 |
| 1719333000 | 322 | 3 | 0.94 | 319 | 325 | 319 | 39696 |
| 1719246600 | 319 | 2.5 | 0.79 | 316.5 | 329.5 | 316.5 | 395476 |
| 1718987400 | 316.5 | -13.5 | -4.09 | 329.5 | 334 | 316.5 | 96724 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
