Kendrick Resources PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	0.350	0.384	0.323	0.350	0.350	15,881,460
2024-06-10	0.325	0.390	0.320	0.350	0.350	6,732,021
2024-06-07	0.325	0.325	0.300	0.325	0.325	281,564
2024-06-06	0.325	0.325	0.301	0.325	0.325	18,574
2024-06-05	0.325	0.325	0.300	0.325	0.325	4,166
2024-06-04	0.325	0.325	0.300	0.325	0.325	308,317
2024-06-03	0.325	0.325	0.300	0.325	0.325	182
2024-05-31	0.325	0.325	0.320	0.325	0.325	60,653
2024-05-30	0.325	0.325	0.320	0.325	0.325	19,965
2024-05-29	0.325	0.325	0.325	0.325	0.325	0
2024-05-28	0.325	0.325	0.325	0.325	0.325	0
2024-05-24	0.325	0.325	0.300	0.325	0.325	291
2024-05-23	0.325	0.325	0.300	0.325	0.325	146,333
2024-05-22	0.325	0.325	0.300	0.325	0.325	23
2024-05-21	0.325	0.325	0.325	0.325	0.325	0
2024-05-20	0.325	0.325	0.300	0.325	0.325	12,645
2024-05-17	0.325	0.325	0.300	0.325	0.325	4,000
2024-05-16	0.350	0.350	0.350	0.350	0.350	0
2024-05-15	0.350	0.350	0.350	0.350	0.350	0
2024-05-14	0.350	0.350	0.332	0.350	0.350	8,659
2024-05-13	0.350	0.350	0.350	0.350	0.350	0
2024-05-10	0.350	0.350	0.300	0.350	0.350	16,273
2024-05-09	0.350	0.350	0.300	0.350	0.350	632
2024-05-08	0.350	0.350	0.300	0.350	0.350	3,106
2024-05-07	0.350	0.350	0.300	0.350	0.350	345,092
2024-05-03	0.350	0.360	0.311	0.350	0.350	908,150
2024-05-02	0.350	0.350	0.350	0.350	0.350	0
2024-05-01	0.350	0.350	0.350	0.350	0.350	0
2024-04-30	0.350	0.364	0.300	0.350	0.350	365,200
2024-04-29	0.375	0.376	0.375	0.375	0.375	3,204
2024-04-26	0.375	0.375	0.375	0.375	0.375	0
2024-04-25	0.375	0.375	0.300	0.375	0.375	1,428,600
2024-04-24	0.375	0.375	0.375	0.375	0.375	0
2024-04-23	0.375	0.376	0.375	0.375	0.375	66
2024-04-22	0.425	0.434	0.375	0.375	0.375	995,939
2024-04-19	0.425	0.425	0.400	0.425	0.425	1,756
2024-04-18	0.425	0.425	0.400	0.425	0.425	624,765
2024-04-17	0.425	0.440	0.425	0.425	0.425	100,000
2024-04-16	0.425	0.425	0.425	0.425	0.425	0
2024-04-15	0.425	0.425	0.400	0.425	0.425	367
2024-04-12	0.425	0.425	0.410	0.425	0.425	50,000
2024-04-11	0.425	0.448	0.400	0.425	0.425	326,511
2024-04-10	0.445	0.445	0.400	0.425	0.425	824,306
2024-04-09	0.450	0.450	0.410	0.450	0.450	66
2024-04-08	0.450	0.450	0.450	0.450	0.450	0
2024-04-05	0.450	0.450	0.410	0.450	0.450	735,016
2024-04-04	0.475	0.475	0.475	0.475	0.475	0
2024-04-03	0.475	0.475	0.450	0.475	0.475	2,000,005
2024-04-02	0.475	0.475	0.450	0.475	0.475	1,099
2024-03-28	0.475	0.475	0.450	0.475	0.475	400,150
2024-03-27	0.475	0.480	0.450	0.475	0.475	7,000
2024-03-26	0.475	0.489	0.450	0.475	0.475	179,166
2024-03-25	0.475	0.489	0.475	0.475	0.475	16,490
2024-03-22	0.475	0.475	0.475	0.475	0.475	0
2024-03-21	0.475	0.475	0.450	0.475	0.475	965
2024-03-20	0.475	0.497	0.475	0.475	0.475	997,834
2024-03-19	0.475	0.479	0.450	0.475	0.475	644
2024-03-18	0.475	0.475	0.450	0.475	0.475	7,906
2024-03-15	0.475	0.475	0.450	0.475	0.475	177,818
2024-03-14	0.500	0.500	0.410	0.500	0.500	285,714

← NewerPage 11 of 19 · 1,128 trading daysOlder →

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.