Share Name Share Symbol Market Type Share ISIN Share Description
Kenmare Resources LSE:KMR London Ordinary Share IE00BDC5DG00 ORD EUR0.001
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +14.75p +5.07% 305.75p 287.25p 301.00p 305.75p 295.75p 295.75p 59,153 16:35:16
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Mining 114.6 -13.9 -0.2 - 335.11

Kenmare (KMR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Sep 2017305.75+14.75+5.07%295.75305.7559,153
21 Sep 2017291+1.00+0.34%286296.2514,033
20 Sep 2017290+10.00+3.57%28129630,099
19 Sep 2017280-2.25-0.80%276.25287.511,587
18 Sep 2017282.25+0.25+0.09%275.25294.7532,508
15 Sep 2017282+3.00+1.08%27928218,260
14 Sep 2017279-5.63-1.98%27928537,865
13 Sep 2017284.625-7.88-2.69%282.5286.2515,407
12 Sep 2017292.5+2.75+0.95%280292.523,435
11 Sep 2017289.75+4.75+1.67%280.75289.7511,159
08 Sep 2017285-4.00-1.38%285287.2535,279
07 Sep 2017289+2.00+0.70%28228921,446
06 Sep 2017287+7.00+2.50%27928714,127
05 Sep 20172800.000.00%277.2528526,031
04 Sep 2017280+20.00+7.69%25828553,459
01 Sep 2017260-7.25-2.71%25526031,781
31 Aug 2017267.25+6.25+2.39%264.5267.2516,685
30 Aug 2017261+5.88+2.30%25526224,298
29 Aug 2017255.12498+2.50+0.99%255259.752,813,892
25 Aug 2017252.6250.000.00%246.2525543,779
24 Aug 2017252.625-2.38-0.93%252.625252.62515,057
23 Aug 2017255+3.75+1.49%25025649,291
Download more Kenmare Resources Historical Data

Kenmare Resources (KMR) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week279305.75275.25285.306012k59k21k26.759.59%
1 Month250305.75246.25258.310611k3M172k55.7522.30%
3 Months252305.75236.75254.83506263M80k53.7521.33%
6 Months311330.75236.75265.05906263M59k-5.25-1.69%
1 Year345360235285.34816263M87k-39.25-11.38%
3 Years1,873.41,947.551.3419.112662624B1B-1,567.65-83.68%
5 Years7,620.98,160.551.31,940.188762624B983M-7,315.15-95.99%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:41 V: D:20170923 12:42:13