Kendrick Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	0.775	0.775	0.775	0.775	0.775	0
2023-09-22	0.775	0.775	0.750	0.775	0.775	23
2023-09-21	0.775	0.775	0.775	0.775	0.775	0
2023-09-20	0.775	0.775	0.775	0.775	0.775	0
2023-09-19	0.775	0.775	0.750	0.775	0.775	6,878
2023-09-18	0.775	0.775	0.750	0.775	0.775	8,076
2023-09-15	0.775	0.775	0.775	0.775	0.775	0
2023-09-14	0.775	0.775	0.750	0.775	0.775	27,149
2023-09-13	0.775	0.775	0.750	0.775	0.775	3,538
2023-09-12	0.775	0.775	0.750	0.775	0.775	79,957
2023-09-11	0.775	0.775	0.775	0.775	0.775	0
2023-09-08	0.790	0.790	0.750	0.775	0.775	58,175
2023-09-07	0.775	0.775	0.750	0.775	0.775	101,852
2023-09-06	0.825	0.825	0.705	0.825	0.825	10,000
2023-09-05	0.850	0.850	0.850	0.850	0.850	0
2023-09-04	0.850	0.850	0.830	0.850	0.850	11,982
2023-09-01	0.825	0.850	0.802	0.850	0.850	268,665
2023-08-31	0.825	0.825	0.753	0.825	0.825	1
2023-08-30	0.825	0.825	0.750	0.825	0.825	101
2023-08-29	0.825	0.825	0.825	0.825	0.825	0
2023-08-25	0.825	0.825	0.750	0.825	0.825	2,000
2023-08-24	0.825	0.825	0.825	0.825	0.825	0
2023-08-23	0.800	0.825	0.750	0.825	0.825	1,121
2023-08-22	0.800	0.800	0.750	0.800	0.800	160,183
2023-08-21	0.800	0.835	0.750	0.800	0.800	648,594
2023-08-18	0.800	0.800	0.750	0.800	0.800	121,282
2023-08-17	0.800	0.800	0.752	0.800	0.800	32
2023-08-16	0.800	0.800	0.752	0.800	0.800	488
2023-08-15	0.800	0.800	0.750	0.800	0.800	3,762
2023-08-14	0.800	0.800	0.752	0.800	0.800	512
2023-08-11	0.800	0.800	0.750	0.800	0.800	5,782
2023-08-10	0.800	0.800	0.800	0.800	0.800	6,612
2023-08-09	0.800	0.800	0.800	0.800	0.800	0
2023-08-08	0.800	0.843	0.800	0.800	0.800	134,222
2023-08-07	0.775	0.775	0.775	0.775	0.775	0
2023-08-04	0.725	0.835	0.711	0.775	0.775	1,001,085
2023-08-03	0.725	0.725	0.711	0.725	0.725	183
2023-08-02	0.725	0.725	0.711	0.725	0.725	256
2023-08-01	0.725	0.725	0.712	0.725	0.725	313
2023-07-31	0.725	0.725	0.712	0.725	0.725	1,478
2023-07-28	0.725	0.725	0.711	0.725	0.725	3,116
2023-07-27	0.725	0.739	0.715	0.725	0.725	498,576
2023-07-26	0.725	0.725	0.700	0.725	0.725	201,351
2023-07-25	0.725	0.749	0.713	0.725	0.725	101,613
2023-07-24	0.725	0.725	0.725	0.725	0.725	0
2023-07-21	0.750	0.750	0.713	0.750	0.750	83
2023-07-20	0.750	0.750	0.750	0.750	0.750	0
2023-07-19	0.775	0.775	0.725	0.750	0.750	650,147
2023-07-18	0.775	0.775	0.725	0.775	0.775	96
2023-07-17	0.775	0.775	0.725	0.775	0.775	9,631
2023-07-14	0.775	0.775	0.725	0.775	0.775	7,155
2023-07-13	0.775	0.775	0.725	0.775	0.775	369
2023-07-12	0.775	0.775	0.725	0.775	0.775	86
2023-07-11	0.775	0.775	0.775	0.775	0.775	0
2023-07-10	0.814	0.814	0.710	0.775	0.775	2,266,305
2023-07-07	0.850	0.850	0.800	0.850	0.850	501
2023-07-06	0.850	0.850	0.800	0.850	0.850	1,783
2023-07-05	0.875	0.875	0.801	0.875	0.875	686,728
2023-07-04	0.875	0.875	0.800	0.875	0.875	5,168
2023-07-03	0.875	0.875	0.800	0.875	0.875	276,724

← NewerPage 14 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.