Kendrick Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 0.675 | 0.675 | 0.650 | 0.675 | 0.675 | 642 |
| 2024-09-03 | 0.675 | 0.675 | 0.650 | 0.675 | 0.675 | 545 |
| 2024-09-02 | 0.713 | 0.713 | 0.700 | 0.700 | 0.700 | 6,215,057 |
| 2024-08-30 | 0.775 | 0.779 | 0.750 | 0.750 | 0.750 | 202,554 |
| 2024-08-29 | 0.775 | 0.775 | 0.751 | 0.775 | 0.775 | 367,443 |
| 2024-08-28 | 0.775 | 0.775 | 0.750 | 0.775 | 0.775 | 573 |
| 2024-08-27 | 0.775 | 0.775 | 0.775 | 0.775 | 0.775 | 0 |
| 2024-08-23 | 0.775 | 0.775 | 0.751 | 0.775 | 0.775 | 122,311 |
| 2024-08-22 | 0.775 | 0.779 | 0.775 | 0.775 | 0.775 | 12,773 |
| 2024-08-21 | 0.775 | 0.775 | 0.775 | 0.775 | 0.775 | 0 |
| 2024-08-20 | 0.775 | 0.800 | 0.750 | 0.775 | 0.775 | 5,016,212 |
| 2024-08-19 | 0.775 | 0.790 | 0.775 | 0.775 | 0.775 | 5,731 |
| 2024-08-16 | 0.775 | 0.775 | 0.752 | 0.775 | 0.775 | 150,100 |
| 2024-08-15 | 0.775 | 0.775 | 0.766 | 0.775 | 0.775 | 300 |
| 2024-08-14 | 0.775 | 0.775 | 0.766 | 0.775 | 0.775 | 1,160 |
| 2024-08-13 | 0.800 | 0.800 | 0.775 | 0.775 | 0.775 | 400,000 |
| 2024-08-12 | 0.825 | 0.825 | 0.825 | 0.825 | 0.825 | 0 |
| 2024-08-09 | 0.850 | 0.850 | 0.821 | 0.850 | 0.850 | 59,430 |
| 2024-08-08 | 0.875 | 0.875 | 0.875 | 0.875 | 0.875 | 0 |
| 2024-08-07 | 0.875 | 0.875 | 0.810 | 0.875 | 0.875 | 1,500,000 |
| 2024-08-06 | 0.900 | 0.900 | 0.821 | 0.900 | 0.900 | 1,333 |
| 2024-08-05 | 0.900 | 0.900 | 0.850 | 0.900 | 0.900 | 200,395 |
| 2024-08-02 | 0.925 | 0.925 | 0.853 | 0.925 | 0.925 | 3,704 |
| 2024-08-01 | 0.925 | 0.925 | 0.853 | 0.925 | 0.925 | 22,629 |
| 2024-07-31 | 0.925 | 0.925 | 0.925 | 0.925 | 0.925 | 0 |
| 2024-07-30 | 0.925 | 0.925 | 0.925 | 0.925 | 0.925 | 0 |
| 2024-07-29 | 0.925 | 0.925 | 0.915 | 0.925 | 0.925 | 22,628 |
| 2024-07-26 | 0.909 | 0.925 | 0.909 | 0.925 | 0.925 | 432,481 |
| 2024-07-25 | 0.900 | 0.900 | 0.850 | 0.900 | 0.900 | 9,478 |
| 2024-07-24 | 0.925 | 0.930 | 0.853 | 0.900 | 0.900 | 440,635 |
| 2024-07-23 | 0.950 | 0.950 | 0.900 | 0.950 | 0.950 | 250,071 |
| 2024-07-22 | 0.950 | 0.950 | 0.900 | 0.950 | 0.950 | 200,000 |
| 2024-07-19 | 0.950 | 0.950 | 0.903 | 0.950 | 0.950 | 50,000 |
| 2024-07-18 | 0.950 | 0.950 | 0.936 | 0.950 | 0.950 | 158,943 |
| 2024-07-17 | 0.975 | 0.975 | 0.955 | 0.975 | 0.975 | 27,780 |
| 2024-07-16 | 0.975 | 0.975 | 0.955 | 0.975 | 0.975 | 9,965 |
| 2024-07-15 | 0.989 | 0.989 | 0.955 | 0.975 | 0.975 | 259,501 |
| 2024-07-12 | 1.000 | 1.000 | 0.960 | 1.000 | 1.000 | 143,841 |
| 2024-07-11 | 1.110 | 1.110 | 1.000 | 1.025 | 1.025 | 1,500,473 |
| 2024-07-10 | 1.150 | 1.150 | 1.100 | 1.150 | 1.150 | 139,865 |
| 2024-07-09 | 1.150 | 1.175 | 1.130 | 1.175 | 1.175 | 1,150,040 |
| 2024-07-08 | 1.162 | 1.162 | 1.150 | 1.150 | 1.150 | 453,867 |
| 2024-07-05 | 1.200 | 1.200 | 1.150 | 1.200 | 1.200 | 287,587 |
| 2024-07-04 | 1.225 | 1.225 | 1.161 | 1.225 | 1.225 | 5,475,187 |
| 2024-07-03 | 1.150 | 1.266 | 1.133 | 1.225 | 1.225 | 9,513,937 |
| 2024-07-02 | 1.125 | 1.180 | 1.110 | 1.150 | 1.150 | 5,752,171 |
| 2024-07-01 | 1.100 | 1.190 | 1.057 | 1.125 | 1.125 | 3,845,659 |
| 2024-06-28 | 1.100 | 1.200 | 1.100 | 1.100 | 1.100 | 14,699,515 |
| 2024-06-27 | 1.050 | 1.150 | 1.033 | 1.100 | 1.100 | 4,401,848 |
| 2024-06-26 | 1.050 | 1.099 | 1.019 | 1.050 | 1.050 | 12,136,985 |
| 2024-06-25 | 1.075 | 1.128 | 1.016 | 1.050 | 1.050 | 7,585,203 |
| 2024-06-24 | 0.850 | 1.145 | 0.836 | 1.075 | 1.075 | 15,209,332 |
| 2024-06-21 | 0.800 | 0.948 | 0.789 | 0.850 | 0.850 | 7,388,779 |
| 2024-06-20 | 0.717 | 0.833 | 0.717 | 0.800 | 0.800 | 7,663,043 |
| 2024-06-19 | 0.550 | 0.740 | 0.525 | 0.700 | 0.700 | 4,404,900 |
| 2024-06-18 | 0.500 | 0.550 | 0.498 | 0.550 | 0.550 | 1,750,033 |
| 2024-06-17 | 0.523 | 0.523 | 0.498 | 0.500 | 0.500 | 85,195 |
| 2024-06-14 | 0.489 | 0.545 | 0.489 | 0.525 | 0.525 | 2,870,000 |
| 2024-06-13 | 0.400 | 0.489 | 0.400 | 0.450 | 0.450 | 11,503,792 |
| 2024-06-12 | 0.350 | 0.394 | 0.333 | 0.375 | 0.375 | 9,269,902 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.