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
  -9.00p -3.05% 286.00p 290.00p 295.00p 295.00p 286.00p 295.00p 61,430.00 16:35:09
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Mining 83.3 -25.4 -1.0 - 313.46

Kenmare (KMR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Feb 20172950.000.00%290295109,667
21 Feb 2017295+4.00+1.37%29029512,686
20 Feb 2017291+2.50+0.87%28929524,115
17 Feb 2017288.5-6.50-2.20%288.529584,560
16 Feb 2017295+8.00+2.79%290.529520,494
15 Feb 2017287-4.00-1.37%28729520,210
14 Feb 2017291-14.00-4.59%29130542,775
13 Feb 2017305+5.00+1.67%297.5315139,859
10 Feb 2017300-5.00-1.64%29630831,974
09 Feb 2017305-5.00-1.61%305315160,463
08 Feb 20173100.000.00%3073106,068
07 Feb 2017310+8.50+2.82%29531011,893
06 Feb 2017301.5-8.50-2.74%301.530810,491
03 Feb 20173100.000.00%290310156,959
02 Feb 2017310+12.00+4.03%288.531017,203
01 Feb 2017298+8.75+3.03%290304.75133,145
31 Jan 2017289.25-4.75-1.62%283.530094,957
30 Jan 2017294-16.00-5.16%29430226,812
27 Jan 2017310-6.75-2.13%295319169,597
26 Jan 2017316.75-3.25-1.02%316.75316.755,039
25 Jan 2017320-2.50-0.78%31733055,913
24 Jan 2017322.5-9.75-2.93%322.533637,250
23 Jan 2017332.25-11.75-3.42%33034050,721
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 Week295.00295.00288.500.000013k110k50k-9.00-3.05%
1 Month316.75319.00283.500.00005k170k64k-30.75-9.71%
3 Months250.00360.00235.000.00004k2M120k36.0014.40%
6 Months282.00366.25235.000.00002k5M198k4.001.42%
1 Year113.81366.25110.200.00002k12B593M172.19151.30%
3 Years3,059.003,230.0051.300.00002k24B1B-2,773.00-90.65%
5 Years10,630.5010,972.5051.300.00002k24B1B-10,344.50-97.31%
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:32 V: D:20170223 20:48:04