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
  +2.25p +0.72% 314.75p 311.00p 315.00p 314.75p 311.00p 311.00p 20,384.00 16:35:06
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Mining 83.3 -25.4 -1.0 - 344.97

Kenmare (KMR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 Mar 2017314.75+2.25+0.72%311314.7520,384
23 Mar 2017312.5-1.50-0.48%310320114,424
22 Mar 2017314-4.75-1.49%309.533076,720
21 Mar 2017318.75+2.75+0.87%31732181,575
20 Mar 2017316-5.00-1.56%31532152,187
17 Mar 2017321+16.00+5.25%30932164,842
16 Mar 2017305+10.00+3.39%300319.7572,763
15 Mar 2017295+10.00+3.51%29030181,528
14 Mar 2017285+5.00+1.79%280287.7523,902
13 Mar 2017280+8.00+2.94%27328017,357
10 Mar 2017272-3.13-1.14%265.2528054,005
09 Mar 2017275.125-0.63-0.23%265275.12532,005
08 Mar 2017275.75-3.00-1.08%274.7527641,379
07 Mar 2017278.75+3.75+1.36%270278.7516,210
06 Mar 2017275+3.00+1.10%27528062,729
03 Mar 2017272+2.00+0.74%27027519,235
02 Mar 2017270-10.00-3.57%270280.2551,949
01 Mar 2017280-1.00-0.36%275285.75228,973
28 Feb 2017281-4.00-1.40%280285.565,607
27 Feb 20172850.000.00%285285.2538,179
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 Week309.00330.00309.000.000052k114k78k5.751.86%
1 Month285.25330.00265.000.000016k229k63k29.5010.34%
3 Months246.25360.00239.250.00005k2M100k68.5027.82%
6 Months345.00360.00235.000.00002k2M115k-30.25-8.77%
1 Year182.40366.25124.640.00002k5B372M132.3572.56%
3 Years2,802.503,230.0051.300.00002k24B1B-2,487.75-88.77%
5 Years9,448.7010,573.5051.300.00002k24B1B-9,133.95-96.67%
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:35 V: D:20170326 13:09:01