Share Name Share Symbol Market Type Share ISIN Share Description
Kenmare Res. 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
  -1.50p -0.59% 252.25p 250.00p 258.00p 258.00p 250.00p 250.00p 7,380.00 16:35:18
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Mining 83.3 -25.4 -1.0 - 276.47

Kenmare Res. (KMR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
08 Dec 2016252.25-1.50-0.59%2502587,380
07 Dec 2016253.75-1.25-0.49%248.7525569,766
06 Dec 20162550.000.00%25026021,312
05 Dec 2016255+2.50+0.99%250262.7532,373
02 Dec 2016252.5-2.50-0.98%24925536,390
01 Dec 2016255+10.00+4.08%249.525515,506
30 Nov 2016245-5.00-2.00%2452509,807
29 Nov 2016250+0.25+0.10%24525013,698
28 Nov 2016249.75-0.25-0.10%2422501,043,818
25 Nov 2016250+5.50+2.25%2502502,331
24 Nov 2016244.5-7.50-2.98%240244.516,949
23 Nov 2016252+2.25+0.90%24526317,672
22 Nov 2016249.75+8.25+3.42%242.525517,975
21 Nov 2016241.5-5.75-2.33%24025552,712
18 Nov 2016247.25-7.50-2.94%247.252658,499
17 Nov 2016254.75+9.50+3.87%23825520,908
16 Nov 2016245.25-1.00-0.41%24525346,729
15 Nov 2016246.25-21.00-7.86%246.25270149,610
14 Nov 2016267.25-2.50-0.93%260270123,902
11 Nov 2016269.75-2.75-1.01%269.75269.7523,915
10 Nov 2016272.5-0.25-0.09%265272.5223,924
09 Nov 2016272.75-2.50-0.91%265279.2562,318
08 Nov 2016275.25-6.00-2.13%27528529,069
Download more Kenmare Res. Historical Data

Kenmare Res. (KMR) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week250.00262.75248.75253.983816k70k35k2.250.90%
1 Month265.00272.50238.00253.50092k1M97k-12.75-4.81%
3 Months270.00366.25238.00293.05002k3M172k-17.75-6.57%
6 Months133.19366.25124.64188.43142k-687M396M119.0689.39%
1 Year100.70366.2551.30140.81782k-122M864M151.55150.50%
3 Years3,724.004,109.7051.301,007.71352k-39M926M-3,471.75-93.23%
5 Years7,562.0011,884.5051.303,821.13552k-39M1B-7,309.75-96.66%
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:43 V: D:20161208 22:04:23