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
  -4.00p -1.35% 293.00p 293.25p 300.00p 300.00p 293.25p 300.00p 65,883 16:35:05
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Mining 114.6 -13.9 -0.2 - 321.13

Kenmare (KMR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Nov 2017293-4.00-1.35%29330065,883
16 Nov 2017297-8.00-2.62%296301.2541,525
15 Nov 2017305+3.50+1.16%30030525,931
14 Nov 2017301.5+4.75+1.60%296301.531,333
13 Nov 2017296.75-8.25-2.70%296318.575,859
10 Nov 2017305-5.50-1.77%30530512,331
09 Nov 2017310.5-9.50-2.97%310.532027,900
08 Nov 2017320-5.00-1.54%31533062,002
07 Nov 2017325+10.00+3.17%31532559,286
06 Nov 2017315+16.50+5.53%297.2531554,946
03 Nov 2017298.5+3.50+1.19%295298.55,355
02 Nov 2017295-5.00-1.67%295295.2510,228
01 Nov 2017300+1.00+0.33%29530013,245
31 Oct 20172990.000.00%290.2529919,097
30 Oct 2017299+0.13+0.04%290.2530028,011
27 Oct 2017298.875+8.88+3.06%290.25298.87513,868
26 Oct 2017290-17.00-5.54%29030120,901
25 Oct 2017307-3.00-0.97%300.530716,595
24 Oct 2017310-5.00-1.59%304313.518,629
23 Oct 2017315+5.00+1.61%31031512,095
20 Oct 2017310-5.00-1.59%310322.7512,510
19 Oct 2017315+1.00+0.32%31432140,840
18 Oct 20173140.000.00%305317.2598,039
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 Week305318.5293.25299.289712k76k37k-12-3.93%
1 Month322.75330290306.71005k76k28k-29.75-9.22%
3 Months250351.75246.25296.80665k3M122k4317.20%
6 Months269351.75236.75286.35746263M77k248.92%
1 Year265360235287.95766263M82k2810.57%
3 Years1,2731,326.251.3356.652562624B942M-980-76.98%
5 Years6,1377,22051.31,790.389362624B954M-5,844-95.23%
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:30 V: D:20171118 03:13:42