KENMARE RESOURCES Historical Share Prices | KMR.L | IE0004879486

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	21.00	21.25	20.75	20.75	141,800	20.75
23-Nov-09	20.50	21.00	20.25	20.88	1,650,700	20.88
20-Nov-09	21.00	21.00	20.75	20.64	441,400	20.64
19-Nov-09	22.50	23.00	21.00	21.00	4,343,900	21.00
18-Nov-09	20.25	22.25	20.25	21.92	2,320,900	21.92
17-Nov-09	20.25	20.25	20.00	19.79	476,600	19.79
16-Nov-09	20.50	20.75	20.00	20.17	3,158,200	20.17
13-Nov-09	21.25	21.50	20.00	20.75	1,085,500	20.75
11-Nov-09	22.75	22.75	21.75	21.75	510,600	21.75
10-Nov-09	22.50	23.50	22.50	23.19	530,900	23.19
9-Nov-09	24.00	24.00	23.00	23.00	103,700	23.00
6-Nov-09	23.50	24.75	23.50	24.75	235,700	24.75
5-Nov-09	23.25	23.25	23.25	23.25	78,700	23.25
4-Nov-09	23.00	24.00	22.75	24.00	661,700	24.00
3-Nov-09	24.00	24.00	23.00	23.00	849,300	23.00
2-Nov-09	24.10	24.10	24.10	24.10	14,200	24.10
30-Oct-09	24.75	24.75	24.75	24.75	71,900	24.75
29-Oct-09	24.50	24.50	22.50	23.58	575,600	23.58
28-Oct-09	26.50	26.50	24.00	24.00	3,109,100	24.00
27-Oct-09	27.00	27.50	27.00	27.50	683,800	27.50
26-Oct-09	27.50	27.50	26.50	27.00	240,400	27.00
23-Oct-09	27.75	27.75	27.00	27.00	417,500	27.00
22-Oct-09	27.75	27.75	27.00	27.00	240,200	27.00
21-Oct-09	27.25	27.50	27.00	27.00	482,300	27.00
20-Oct-09	26.25	27.00	26.25	26.55	238,800	26.55
19-Oct-09	27.00	27.00	27.00	26.95	432,800	26.95
16-Oct-09	26.75	26.75	26.25	26.50	574,000	26.50
15-Oct-09	26.75	26.75	26.75	26.75	234,300	26.75
14-Oct-09	26.00	27.00	26.00	26.88	125,000	26.88
13-Oct-09	25.91	25.91	25.91	25.91	196,700	25.91
12-Oct-09	26.50	27.25	26.50	27.25	446,400	27.25
9-Oct-09	27.00	27.00	27.00	26.26	54,800	26.26
8-Oct-09	26.25	27.00	26.25	27.00	809,000	27.00
7-Oct-09	25.00	26.25	25.00	26.25	516,600	26.25
6-Oct-09	24.25	25.00	23.50	25.00	957,200	25.00
5-Oct-09	25.50	25.50	24.00	24.00	329,100	24.00
2-Oct-09	26.75	27.00	25.25	25.75	1,144,100	25.75
1-Oct-09	27.75	28.00	27.50	27.46	310,600	27.46
30-Sep-09	28.00	28.00	27.25	27.27	68,400	27.27
29-Sep-09	28.00	28.25	28.00	28.00	21,627,600	28.00
28-Sep-09	28.00	28.25	27.50	28.50	1,214,000	28.50
25-Sep-09	27.00	28.00	27.00	28.00	748,300	28.00
24-Sep-09	27.25	27.75	27.25	27.75	724,800	27.75
23-Sep-09	27.00	28.50	27.00	28.25	567,700	28.25
22-Sep-09	28.00	28.75	27.50	28.75	515,900	28.75
21-Sep-09	28.50	28.50	28.25	28.50	323,000	28.50
18-Sep-09	29.00	29.00	28.50	28.50	472,500	28.50
17-Sep-09	28.50	29.00	28.50	28.70	428,100	28.70
16-Sep-09	28.75	28.75	28.25	28.25	2,365,800	28.25
15-Sep-09	28.25	29.25	28.25	28.75	2,162,100	28.75
14-Sep-09	28.00	29.00	28.00	28.25	1,254,800	28.25
11-Sep-09	26.00	29.00	26.00	26.00	1,954,200	26.00
10-Sep-09	25.75	26.00	25.75	26.00	222,300	26.00
9-Sep-09	25.00	26.25	25.00	26.25	220,900	26.25
8-Sep-09	26.00	26.50	25.00	26.25	319,700	26.25
7-Sep-09	26.50	26.50	25.00	26.25	276,200	26.25
4-Sep-09	25.50	26.50	25.50	26.50	711,100	26.50
3-Sep-09	25.50	25.75	24.50	25.75	774,300	25.75
2-Sep-09	25.00	25.50	23.75	25.50	840,100	25.50
1-Sep-09	25.50	25.75	23.00	24.00	1,155,900	24.00
28-Aug-09	25.50	25.75	25.50	25.75	340,200	25.75
27-Aug-09	23.00	26.50	23.00	24.75	1,322,900	24.75
26-Aug-09	22.75	24.00	22.50	22.85	301,000	22.85
25-Aug-09	22.75	22.75	22.25	22.75	267,000	22.75
24-Aug-09	23.00	23.00	23.00	23.00	815,200	23.00
21-Aug-09	23.00	23.00	23.00	22.28	293,000	22.28
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Email to a Friend

Track your stocks in Yahoo! Messenger

•	FTSE 100	•	FTSE 250
•	FTSE Industry Indices