Kendrick Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	0.500	0.500	0.500	0.500	0.500	0
2024-03-12	0.500	0.500	0.455	0.500	0.500	150,000
2024-03-11	0.500	0.500	0.460	0.500	0.500	33
2024-03-08	0.500	0.500	0.460	0.500	0.500	5,063
2024-03-07	0.500	0.500	0.460	0.500	0.500	32,749
2024-03-06	0.500	0.500	0.460	0.500	0.500	163,938
2024-03-05	0.500	0.500	0.461	0.500	0.500	179,870
2024-03-04	0.500	0.500	0.500	0.500	0.500	0
2024-03-01	0.500	0.500	0.475	0.500	0.500	2,505
2024-02-29	0.500	0.500	0.475	0.500	0.500	55,304
2024-02-28	0.500	0.500	0.475	0.500	0.500	100
2024-02-27	0.500	0.500	0.475	0.500	0.500	231
2024-02-26	0.500	0.500	0.475	0.500	0.500	200,213
2024-02-23	0.525	0.525	0.500	0.525	0.525	31,326
2024-02-22	0.525	0.525	0.500	0.525	0.525	419
2024-02-21	0.525	0.525	0.500	0.525	0.525	19,462
2024-02-20	0.550	0.550	0.500	0.550	0.550	50,000
2024-02-19	0.550	0.553	0.550	0.550	0.550	95
2024-02-16	0.550	0.553	0.500	0.550	0.550	4,199
2024-02-15	0.550	0.550	0.550	0.550	0.550	0
2024-02-14	0.550	0.550	0.502	0.550	0.550	100,000
2024-02-13	0.550	0.590	0.550	0.550	0.550	20,017
2024-02-12	0.550	0.550	0.500	0.550	0.550	5,956
2024-02-09	0.550	0.552	0.550	0.550	0.550	70,248
2024-02-08	0.550	0.600	0.550	0.550	0.550	70,025
2024-02-07	0.550	0.550	0.500	0.550	0.550	571,950
2024-02-06	0.550	0.560	0.500	0.550	0.550	15,348
2024-02-05	0.550	0.550	0.505	0.550	0.550	100,000
2024-02-02	0.550	0.550	0.505	0.550	0.550	95
2024-02-01	0.550	0.550	0.505	0.550	0.550	21
2024-01-31	0.550	0.550	0.505	0.550	0.550	135
2024-01-30	0.550	0.550	0.550	0.550	0.550	0
2024-01-29	0.550	0.550	0.505	0.550	0.550	1,984
2024-01-26	0.550	0.550	0.550	0.550	0.550	0
2024-01-25	0.550	0.550	0.505	0.550	0.550	490,229
2024-01-24	0.550	0.563	0.550	0.550	0.550	131,500
2024-01-23	0.550	0.550	0.505	0.550	0.550	20,045
2024-01-22	0.550	0.550	0.505	0.550	0.550	568
2024-01-19	0.550	0.550	0.505	0.550	0.550	150,058
2024-01-18	0.550	0.563	0.521	0.550	0.550	352,043
2024-01-17	0.550	0.550	0.521	0.550	0.550	828
2024-01-16	0.550	0.550	0.550	0.550	0.550	125,055
2024-01-15	0.575	0.575	0.575	0.575	0.575	0
2024-01-12	0.575	0.575	0.556	0.575	0.575	250,001
2024-01-11	0.575	0.575	0.560	0.575	0.575	446
2024-01-10	0.600	0.600	0.567	0.600	0.600	4,074
2024-01-09	0.600	0.630	0.580	0.600	0.600	1,275,681
2024-01-08	0.500	0.700	0.482	0.600	0.600	7,194,689
2024-01-05	0.500	0.545	0.500	0.500	0.500	3,651
2024-01-04	0.475	0.535	0.474	0.500	0.500	1,492,847
2024-01-03	0.450	0.500	0.450	0.450	0.450	776
2024-01-02	0.475	0.512	0.400	0.450	0.450	307,755
2023-12-29	0.475	0.475	0.455	0.475	0.475	594
2023-12-28	0.475	0.514	0.400	0.475	0.475	42,348
2023-12-27	0.475	0.475	0.475	0.475	0.475	0
2023-12-22	0.475	0.475	0.475	0.475	0.475	0
2023-12-21	0.475	0.475	0.475	0.475	0.475	0
2023-12-20	0.475	0.475	0.475	0.475	0.475	0
2023-12-19	0.475	0.475	0.455	0.475	0.475	67
2023-12-18	0.475	0.475	0.475	0.475	0.475	0

← NewerPage 12 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.