Share Name Share Symbol Market Type Share ISIN Share Description
Kemin Resources LSE:KEM London Ordinary Share GB00B8T2QJ39 ORD 1P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +0.00p +0.00% 2.85p 2.50p 3.20p 2.85p 2.85p 2.85p 440 08:00:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Mining 0.0 -0.4 -0.3 - 4.98

Kemin Resources (KEM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Jan 20182.84999990.000.00%2.84999992.84999992,000
17 Jan 20182.84999990.000.00%2.84999992.84999990
16 Jan 20182.84999990.000.00%2.84999992.84999990
15 Jan 20182.84999990.000.00%2.84999992.8499999600
12 Jan 20182.84999990.000.00%2.84999992.84999990
11 Jan 20182.8499999+0.10+3.64%2.752.84999990
10 Jan 20182.750.000.00%2.652.7573,851
09 Jan 20182.75-0.25-8.33%2.75385,533
08 Jan 20183-0.18-5.66%33.1892,751
05 Jan 20183.18-0.37-10.42%3.183.5499999259,195
04 Jan 20183.54999990.000.00%3.53.54999993
03 Jan 20183.54999990.000.00%3.54999993.54999990
02 Jan 20183.5499999+0.05+1.43%3.54999993.54999990
29 Dec 20173.50.000.00%3.53.58,084
28 Dec 20173.50.000.00%3.53.50
27 Dec 20173.50.000.00%3.53.5479
22 Dec 20173.50.000.00%3.53.521,766
21 Dec 20173.5-0.38-9.68%3.53.8750
20 Dec 20173.8750.000.00%3.53.8751,000
19 Dec 20173.8750.000.00%3.8753.8750
Download more Kemin Resources Historical Data

Kemin Resources (KEM) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week2.852.852.852.850002k5200-
1 Month3.53.552.653.03970259k32k-0.65-18.57%
3 Months55.3752.653.80500841k27k-2.15-43.00%
6 Months4.6255.3752.654.11260841k16k-1.775-38.38%
1 Year2.3756.3752.3754.334001M27k0.47520.00%
3 Years4.256.3751.1253.094205M33k-1.4-32.94%
5 Years42.54501.125139.14560203B598M-39.65-93.29%
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:42 V: D:20180119 21:39:08