Kenmare Resources Plc (KMR)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 20 | 5.9880239521 | 334 | 349 | 323.5 | 91846 | 332.53116508 | DE |
| 4 | 15.5 | 4.57902511078 | 338.5 | 359 | 323.5 | 95624 | 345.70233691 | DE |
| 12 | -6 | -1.66666666667 | 360 | 360 | 315 | 102815 | 338.24826289 | DE |
| 26 | -3.5 | -0.979020979021 | 357.5 | 369.5 | 310 | 107247 | 335.41447241 | DE |
| 52 | -56.5 | -13.7637028015 | 410.5 | 414.5 | 291.5 | 162589 | 332.02861633 | DE |
| 156 | -65 | -15.5131264916 | 419 | 533 | 291.5 | 176448 | 404.89578664 | DE |
| 260 | 119 | 50.6382978723 | 235 | 533 | 138 | 148734 | 380.05030183 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731951000 | 354 | 11.5 | 3.36 | 348 | 354 | 341 | 36428 |
| 1731691800 | 342.5 | 13.5 | 4.10 | 329.5 | 347.5 | 329.5 | 39676 |
| 1731605400 | 329 | 3.5 | 1.08 | 325 | 329 | 324 | 103760 |
| 1731519000 | 325.5 | -11.5 | -3.41 | 345 | 345 | 323.5 | 156348 |
| 1731432600 | 337 | -8 | -2.32 | 342 | 342.5 | 334.5 | 114744 |
| 1731346200 | 345 | 3 | 0.88 | 334 | 349 | 334 | 44704 |
| 1731087000 | 342 | -10 | -2.84 | 350 | 350.5 | 342 | 63648 |
| 1731000600 | 352 | 2 | 0.57 | 359 | 359 | 344 | 23394 |
| 1730914200 | 350 | 3 | 0.86 | 350 | 350 | 344.5 | 54960 |
| 1730827800 | 347 | 1 | 0.29 | 359 | 359 | 339 | 80333 |
| 1730741400 | 346 | -8 | -2.26 | 340.5 | 358.5 | 340.5 | 54368 |
| 1730482200 | 354 | -4 | -1.12 | 356 | 356 | 348.5 | 35993 |
| 1730395800 | 358 | 5.5 | 1.56 | 350.5 | 358 | 346 | 378698 |
| 1730309400 | 352.5 | 1.5 | 0.43 | 351 | 356 | 345 | 210326 |
| 1730223000 | 351 | 1.5 | 0.43 | 350 | 355 | 346 | 190466 |
| 1730136600 | 349.5 | 3.5 | 1.01 | 344 | 349.5 | 344 | 51488 |
| 1729873800 | 346 | 4 | 1.17 | 338 | 348.5 | 338 | 116071 |
| 1729787400 | 342 | 7 | 2.09 | 332.5 | 343 | 332 | 63839 |
| 1729701000 | 335 | 4 | 1.21 | 344.5 | 344.5 | 326.5 | 56125 |
| 1729614600 | 331 | -2 | -0.60 | 332.5 | 333 | 328 | 36563 |
| 1729528200 | 333 | -6 | -1.77 | 338.5 | 348 | 328 | 36977 |
| 1729269000 | 339 | 5 | 1.50 | 338 | 342.5 | 336 | 24856 |
| 1729182600 | 334 | 1 | 0.30 | 335 | 337.5 | 320 | 234219 |
| 1729096200 | 333 | 0 | 0.00 | 340.5 | 340.5 | 330.5 | 76347 |
| 1729009800 | 333 | -10.5 | -3.06 | 335.5 | 343.5 | 330 | 77224 |
| 1728923400 | 343.5 | 15 | 4.57 | 332 | 350 | 332 | 278685 |
| 1728664200 | 328.5 | -5.5 | -1.65 | 326 | 338 | 326 | 62910 |
| 1728577800 | 334 | 3.5 | 1.06 | 334 | 337 | 330.5 | 58752 |
| 1728491400 | 330.5 | 2.5 | 0.76 | 328 | 335 | 325.5 | 14717 |
| 1728405000 | 328 | -2.5 | -0.76 | 332 | 332 | 325.5 | 54027 |
| 1728318600 | 330.5 | -0.5 | -0.15 | 332 | 334.5 | 328 | 67799 |
| 1728059400 | 331 | 4.5 | 1.38 | 329.5 | 332.5 | 328.5 | 59072 |
| 1727973000 | 326.5 | -5 | -1.51 | 328 | 335 | 320 | 79145 |
| 1727886600 | 331.5 | -10 | -2.93 | 330 | 334.5 | 329.5 | 38029 |
| 1727800200 | 341.5 | 4.5 | 1.34 | 339.5 | 341.5 | 331.5 | 55038 |
| 1727713800 | 337 | 10 | 3.06 | 325 | 339.5 | 325 | 77181 |
| 1727454600 | 327 | -6.5 | -1.95 | 334 | 334 | 325 | 143339 |
| 1727368200 | 333.5 | -6.5 | -1.91 | 331 | 340.5 | 331 | 169206 |
| 1727281800 | 340 | 15 | 4.62 | 330 | 340 | 323 | 42278 |
| 1727195400 | 325 | 9 | 2.85 | 316.5 | 325 | 316 | 100949 |
| 1727109000 | 316 | -3.5 | -1.10 | 319 | 320 | 315 | 58454 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
