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 -0.80% 280.00p 280.00p 287.50p 287.50p 276.25p 276.25p 11,587 16:28:11
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Mining 114.6 -13.9 -0.2 - 306.88

Kenmare (KMR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
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
22 Aug 2017251.24998-2.50-0.99%25025560,756
21 Aug 2017253.75+8.25+3.36%242.7526071,315
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 Week283.5294.75275.25283.420215k38k25k-3.5-1.23%
1 Month250294.75246.25257.610511k3M176k3012.00%
3 Months248.25294.75236.75254.34356263M80k31.7512.79%
6 Months320330.75236.75266.68286263M60k-40-12.50%
1 Year281366.25235286.41226263M89k-1-0.36%
3 Years1,9952,042.551.3422.721662624B1B-1,715-85.96%
5 Years8,143.48,187.151.31,951.909262624B985M-7,863.4-96.56%
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:40 V: D:20170919 20:45:24