Kendrick Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	0.475	0.475	0.475	0.475	0.475	0
2023-12-15	0.475	0.475	0.475	0.475	0.475	0
2023-12-14	0.475	0.475	0.400	0.475	0.475	38,850
2023-12-13	0.475	0.475	0.475	0.475	0.475	0
2023-12-12	0.520	0.520	0.455	0.475	0.475	141,230
2023-12-11	0.525	0.525	0.500	0.525	0.525	3,762
2023-12-08	0.525	0.525	0.372	0.525	0.525	2,977,200
2023-12-07	0.525	0.525	0.500	0.525	0.525	100,257
2023-12-06	0.525	0.538	0.525	0.525	0.525	3,702
2023-12-05	0.525	0.525	0.500	0.525	0.525	300,000
2023-12-04	0.525	0.525	0.525	0.525	0.525	0
2023-12-01	0.525	0.539	0.525	0.525	0.525	21,123
2023-11-30	0.525	0.525	0.525	0.525	0.525	0
2023-11-29	0.550	0.550	0.500	0.550	0.550	300,000
2023-11-28	0.575	0.575	0.503	0.575	0.575	79
2023-11-27	0.575	0.575	0.575	0.575	0.575	0
2023-11-24	0.575	0.575	0.575	0.575	0.575	0
2023-11-23	0.575	0.575	0.540	0.575	0.575	100,000
2023-11-22	0.575	0.575	0.500	0.575	0.575	20
2023-11-21	0.575	0.575	0.500	0.575	0.575	222
2023-11-20	0.575	0.575	0.500	0.575	0.575	1,299
2023-11-17	0.575	0.575	0.500	0.575	0.575	17,716
2023-11-16	0.575	0.575	0.500	0.575	0.575	318
2023-11-15	0.575	0.575	0.500	0.575	0.575	324
2023-11-14	0.575	0.575	0.500	0.575	0.575	505
2023-11-13	0.550	0.575	0.550	0.575	0.575	88,739
2023-11-10	0.550	0.550	0.502	0.550	0.550	361
2023-11-09	0.550	0.550	0.500	0.550	0.550	18,125
2023-11-08	0.550	0.550	0.550	0.550	0.550	0
2023-11-07	0.550	0.550	0.550	0.550	0.550	0
2023-11-06	0.550	0.550	0.502	0.550	0.550	23,235
2023-11-03	0.550	0.550	0.500	0.550	0.550	9,254
2023-11-02	0.550	0.552	0.500	0.550	0.550	553,401
2023-11-01	0.550	0.550	0.550	0.550	0.550	103,614
2023-10-31	0.575	0.575	0.551	0.575	0.575	12,607
2023-10-30	0.575	0.575	0.550	0.575	0.575	2,467
2023-10-27	0.575	0.575	0.550	0.575	0.575	2,192
2023-10-26	0.575	0.575	0.550	0.575	0.575	5,597
2023-10-25	0.575	0.575	0.550	0.575	0.575	651
2023-10-24	0.575	0.575	0.550	0.575	0.575	86,318
2023-10-23	0.600	0.600	0.550	0.600	0.600	75,000
2023-10-20	0.600	0.600	0.550	0.600	0.600	876
2023-10-19	0.600	0.600	0.550	0.600	0.600	81,837
2023-10-18	0.600	0.600	0.550	0.600	0.600	1,855
2023-10-17	0.600	0.600	0.550	0.600	0.600	2,840
2023-10-16	0.600	0.600	0.550	0.600	0.600	17,632
2023-10-13	0.601	0.601	0.561	0.600	0.600	405,134
2023-10-12	0.650	0.650	0.650	0.650	0.650	0
2023-10-11	0.650	0.650	0.600	0.650	0.650	1,623
2023-10-10	0.650	0.650	0.625	0.650	0.650	29,668
2023-10-09	0.650	0.650	0.625	0.650	0.650	15,738
2023-10-06	0.650	0.650	0.622	0.650	0.650	211,234
2023-10-05	0.700	0.700	0.621	0.700	0.700	69
2023-10-04	0.700	0.700	0.700	0.700	0.700	0
2023-10-03	0.675	0.710	0.610	0.610	0.610	915,509
2023-10-02	0.675	0.698	0.675	0.675	0.675	626
2023-09-29	0.711	0.711	0.675	0.675	0.675	226,120
2023-09-28	0.751	0.751	0.711	0.750	0.750	200,108
2023-09-27	0.775	0.788	0.750	0.775	0.775	315,732
2023-09-26	0.775	0.775	0.750	0.775	0.775	77,958

← NewerPage 13 of 19 · 1,129 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.