Tengri Resources (MEN.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 7.00 | 9.00 | 4.00 | 7.00 | 7.00 | 267,641 |
| 25 Apr 2024 | 8.00 | 9.00 | 5.00 | 7.00 | 7.00 | 89,157 |
| 24 Apr 2024 | 11.00 | 12.40 | 7.00 | 8.50 | 8.50 | 335,737 |
| 23 Apr 2024 | 11.25 | 13.00 | 8.00 | 10.00 | 10.00 | 321,396 |
| 22 Apr 2024 | 11.50 | 12.38 | 10.13 | 11.25 | 11.25 | 82,072 |
| 19 Apr 2024 | 11.50 | 13.00 | 10.00 | 11.50 | 11.50 | 64,994 |
| 18 Apr 2024 | 13.00 | 14.00 | 10.20 | 11.50 | 11.50 | 195,912 |
| 17 Apr 2024 | 17.00 | 18.00 | 13.00 | 13.00 | 13.00 | 129,689 |
| 16 Apr 2024 | 11.50 | 19.00 | 11.00 | 18.40 | 18.40 | 285,629 |
| 15 Apr 2024 | 17.50 | 17.00 | 9.00 | 11.50 | 11.50 | 227,609 |
| 12 Apr 2024 | 14.00 | 25.00 | 13.00 | 17.50 | 17.50 | 903,714 |
| 11 Apr 2024 | 11.00 | 15.00 | 10.00 | 14.00 | 14.00 | 227,271 |
| 10 Apr 2024 | 8.75 | 12.00 | 8.50 | 11.00 | 11.00 | 143,626 |
| 09 Apr 2024 | 7.00 | 9.00 | 6.50 | 8.50 | 8.50 | 125,387 |
| 08 Apr 2024 | 6.75 | 7.50 | 6.00 | 7.00 | 7.00 | 362,141 |
| 05 Apr 2024 | 8.00 | 8.15 | 6.10 | 6.75 | 6.75 | 200,379 |
| 04 Apr 2024 | 8.00 | 8.00 | 7.18 | 7.50 | 7.50 | 128,273 |
| 03 Apr 2024 | 9.50 | 10.00 | 7.32 | 8.00 | 8.00 | 339,615 |
| 02 Apr 2024 | 7.00 | 10.00 | 6.00 | 9.20 | 9.20 | 1,310,355 |
| 28 Mar 2024 | 16.00 | 16.90 | 3.00 | 7.00 | 7.00 | 2,458,372 |
| 27 Mar 2024 | 26.00 | 25.00 | 22.60 | 24.00 | 24.00 | 61,029 |
| 26 Mar 2024 | 26.00 | 26.30 | 25.00 | 25.50 | 25.50 | 33,729 |
| 25 Mar 2024 | 26.50 | 28.00 | 25.03 | 26.00 | 26.00 | 70,942 |
| 22 Mar 2024 | 25.00 | 27.00 | 25.00 | 26.50 | 26.50 | 51,273 |
| 21 Mar 2024 | 26.00 | 27.00 | 24.00 | 25.00 | 25.00 | 140,369 |
| 20 Mar 2024 | 26.00 | 28.00 | 25.03 | 26.50 | 26.50 | 100,722 |
| 19 Mar 2024 | 24.00 | 27.00 | 23.00 | 26.00 | 26.00 | 171,972 |
| 18 Mar 2024 | 24.00 | 25.00 | 23.15 | 24.00 | 24.00 | 68,556 |
| 15 Mar 2024 | 23.50 | 25.00 | 23.00 | 24.00 | 24.00 | 36,974 |
| 14 Mar 2024 | 22.50 | 23.00 | 22.00 | 23.50 | 23.50 | 18,702 |
| 13 Mar 2024 | 23.50 | 23.16 | 23.11 | 22.50 | 22.50 | 34,352 |
| 12 Mar 2024 | 23.00 | 23.77 | 22.01 | 23.50 | 23.50 | 133,819 |
| 11 Mar 2024 | 23.50 | 25.00 | 22.00 | 23.00 | 23.00 | 77,327 |
| 08 Mar 2024 | 25.00 | 24.50 | 22.15 | 23.50 | 23.50 | 193,967 |
| 07 Mar 2024 | 24.00 | 25.75 | 23.25 | 25.00 | 25.00 | 85,494 |
| 06 Mar 2024 | 23.00 | 25.00 | 22.00 | 24.00 | 24.00 | 127,191 |
| 05 Mar 2024 | 25.00 | 25.60 | 22.00 | 23.00 | 23.00 | 92,256 |
| 04 Mar 2024 | 19.00 | 27.00 | 20.00 | 25.00 | 25.00 | 361,895 |
| 01 Mar 2024 | 17.50 | 22.74 | 16.35 | 19.00 | 19.00 | 460,933 |
| 29 Feb 2024 | 23.50 | 27.65 | 23.99 | 27.40 | 27.40 | 514,929 |
| 28 Feb 2024 | 25.50 | 26.00 | 23.35 | 23.50 | 23.50 | 126,856 |
| 27 Feb 2024 | 27.00 | 29.00 | 25.55 | 25.50 | 25.50 | 131,806 |
| 26 Feb 2024 | 29.50 | 29.02 | 27.67 | 27.00 | 27.00 | 41,788 |
| 23 Feb 2024 | 30.00 | 31.00 | 29.00 | 29.50 | 29.50 | 31,925 |
| 22 Feb 2024 | 34.50 | 35.60 | 29.12 | 30.00 | 30.00 | 190,898 |
| 21 Feb 2024 | 35.50 | 36.00 | 32.50 | 34.50 | 34.50 | 46,877 |
| 20 Feb 2024 | 35.50 | 35.30 | 35.10 | 35.50 | 35.50 | 56,589 |
| 19 Feb 2024 | 37.50 | 36.00 | 35.01 | 35.50 | 35.50 | 16,184 |
| 16 Feb 2024 | 37.50 | 35.65 | 35.01 | 35.50 | 35.50 | 38,340 |
| 15 Feb 2024 | 36.00 | 36.20 | 35.25 | 35.50 | 35.50 | 43,572 |
| 14 Feb 2024 | 37.50 | 36.30 | 35.00 | 36.00 | 36.00 | 12,225 |
| 13 Feb 2024 | 36.50 | 37.00 | 35.33 | 36.00 | 36.00 | 16,619 |
| 12 Feb 2024 | 35.50 | 37.00 | 35.00 | 36.00 | 36.00 | 78,366 |
| 09 Feb 2024 | 36.50 | 36.00 | 35.82 | 35.50 | 35.50 | 65,417 |
| 08 Feb 2024 | 36.50 | 35.87 | 35.33 | 35.50 | 35.50 | 1,024 |
| 07 Feb 2024 | 36.50 | 38.00 | 35.00 | 36.50 | 36.50 | 15,609 |
| 06 Feb 2024 | 36.50 | 38.00 | 35.00 | 36.50 | 36.50 | 34,986 |
| 05 Feb 2024 | 36.50 | 38.00 | 35.55 | 36.50 | 36.50 | 5,496 |
| 02 Feb 2024 | 36.50 | 38.00 | 35.52 | 36.50 | 36.50 | 40,450 |
| 01 Feb 2024 | 36.50 | 35.55 | 35.03 | 36.50 | 36.50 | 2,433 |
| 31 Jan 2024 | 36.00 | 38.80 | 35.00 | 38.80 | 38.80 | 26,628 |
| 30 Jan 2024 | 37.00 | 38.80 | 35.60 | 37.80 | 37.80 | 19,618 |
| 29 Jan 2024 | 37.00 | 36.87 | 36.67 | 37.00 | 37.00 | 27,220 |
| 26 Jan 2024 | 38.00 | 37.88 | 35.75 | 37.00 | 37.00 | 110,152 |
| 25 Jan 2024 | 37.50 | 40.00 | 36.20 | 38.00 | 38.00 | 140,619 |
| 24 Jan 2024 | 37.50 | 40.00 | 35.00 | 37.00 | 37.00 | 536,548 |
| 23 Jan 2024 | 72.50 | 77.00 | 77.00 | 73.50 | 73.50 | 1 |
| 22 Jan 2024 | 73.50 | 70.78 | 70.78 | 72.50 | 72.50 | 21 |
| 19 Jan 2024 | 74.50 | 72.70 | 72.09 | 73.50 | 73.50 | 7,350 |
| 18 Jan 2024 | 74.50 | 74.66 | 74.50 | 74.50 | 74.50 | 7,170 |
| 17 Jan 2024 | 74.50 | 72.70 | 72.00 | 74.50 | 74.50 | 313 |
| 16 Jan 2024 | 75.50 | 76.00 | 72.60 | 74.50 | 74.50 | 16,692 |
| 15 Jan 2024 | 73.33 | 75.70 | 73.00 | 75.50 | 75.50 | 7,290 |
| 12 Jan 2024 | 75.00 | 75.90 | 72.30 | 75.00 | 75.00 | 6,404 |
| 11 Jan 2024 | 74.50 | 78.00 | 73.26 | 75.00 | 75.00 | 16,590 |
| 10 Jan 2024 | 77.50 | 78.00 | 70.00 | 74.50 | 74.50 | 2,951 |
| 09 Jan 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| 08 Jan 2024 | 77.50 | 75.25 | 75.15 | 77.50 | 77.50 | 40 |
| 05 Jan 2024 | 77.50 | 77.90 | 75.25 | 77.50 | 77.50 | 2,586 |
| 04 Jan 2024 | 78.50 | 80.00 | 71.00 | 77.50 | 77.50 | 5,263 |
| 03 Jan 2024 | 78.50 | 78.78 | 71.00 | 78.50 | 78.50 | 1,344 |
| 02 Jan 2024 | 78.50 | 75.61 | 75.21 | 78.50 | 78.50 | 764 |
| 29 Dec 2023 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
| 28 Dec 2023 | 78.50 | 78.88 | 77.00 | 78.50 | 78.50 | 2,887 |
| 27 Dec 2023 | 78.50 | 78.75 | 78.75 | 78.50 | 78.50 | 500 |
| 22 Dec 2023 | 77.50 | 80.00 | 70.00 | 78.50 | 78.50 | 6,376 |
| 21 Dec 2023 | 81.50 | 79.50 | 75.51 | 77.50 | 77.50 | 7,744 |
| 20 Dec 2023 | 82.50 | 80.25 | 80.25 | 82.50 | 82.50 | 7 |
| 19 Dec 2023 | 82.50 | 85.00 | 80.00 | 82.50 | 82.50 | 8,322 |
| 18 Dec 2023 | 82.50 | 83.75 | 80.25 | 82.50 | 82.50 | 1,001 |
| 15 Dec 2023 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| 14 Dec 2023 | 83.50 | 82.75 | 78.50 | 79.00 | 79.00 | 9,526 |
| 13 Dec 2023 | 82.50 | 85.00 | 80.00 | 82.50 | 82.50 | 2,308 |
| 12 Dec 2023 | 82.50 | 83.66 | 83.66 | 82.50 | 82.50 | 500 |
| 11 Dec 2023 | 82.50 | 80.11 | 80.11 | 82.50 | 82.50 | 737 |
| 08 Dec 2023 | 82.50 | 80.00 | 80.00 | 82.50 | 82.50 | 775 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.