Kendrick Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	0.900	0.900	0.850	0.900	0.900	52,200
2023-06-29	0.900	0.900	0.900	0.900	0.900	0
2023-06-28	0.900	0.900	0.900	0.900	0.900	0
2023-06-27	0.900	0.900	0.850	0.900	0.900	18,045
2023-06-26	0.900	0.900	0.900	0.900	0.900	0
2023-06-23	0.902	0.902	0.850	0.900	0.900	211,729
2023-06-22	0.950	0.950	0.902	0.950	0.950	1
2023-06-21	0.950	0.950	0.950	0.950	0.950	0
2023-06-20	0.950	0.950	0.900	0.950	0.950	1,666
2023-06-19	0.950	0.950	0.950	0.950	0.950	0
2023-06-16	0.950	0.950	0.950	0.950	0.950	0
2023-06-15	0.950	0.974	0.902	0.950	0.950	312,387
2023-06-14	0.950	0.975	0.950	0.950	0.950	124,255
2023-06-13	1.000	1.000	0.873	0.925	0.925	1,218,334
2023-06-12	1.075	1.075	1.000	1.075	1.075	1,338
2023-06-09	1.075	1.075	1.000	1.075	1.075	245
2023-06-08	1.075	1.075	1.000	1.075	1.075	5,270
2023-06-07	1.075	1.075	1.003	1.075	1.075	69,112
2023-06-06	1.075	1.075	1.000	1.075	1.075	166
2023-06-05	1.075	1.089	1.000	1.075	1.075	344,530
2023-06-02	1.075	1.090	1.000	1.075	1.075	74,274
2023-06-01	1.075	1.300	1.000	1.075	1.075	40
2023-05-31	1.075	1.075	1.075	1.075	1.075	0
2023-05-30	1.075	1.075	1.000	1.075	1.075	81
2023-05-26	1.075	1.075	1.000	1.075	1.075	281,907
2023-05-25	1.100	1.100	1.098	1.100	1.100	30,648
2023-05-24	1.100	1.100	1.050	1.100	1.100	1,473,600
2023-05-23	1.050	1.050	1.010	1.050	1.050	175,667
2023-05-22	1.100	1.100	1.050	1.100	1.100	24,413
2023-05-19	1.100	1.115	1.052	1.100	1.100	25,947
2023-05-18	1.100	1.100	1.050	1.100	1.100	4,435
2023-05-17	1.100	1.100	1.050	1.100	1.100	82,936
2023-05-16	1.125	1.125	1.080	1.125	1.125	605,279
2023-05-15	1.200	1.200	1.150	1.150	1.150	110,689
2023-05-12	1.262	1.262	1.202	1.250	1.250	173,855
2023-05-11	1.265	1.265	1.250	1.250	1.250	39,332
2023-05-10	1.250	1.250	1.202	1.250	1.250	3,166
2023-05-09	1.300	1.300	1.200	1.250	1.250	272,952
2023-05-05	1.300	1.300	1.200	1.300	1.300	38,235
2023-05-04	1.350	1.420	1.204	1.300	1.300	1,545,308
2023-05-03	1.200	1.330	1.200	1.275	1.275	6,328,141
2023-05-02	1.075	1.250	1.066	1.175	1.175	1,632,134
2023-04-28	1.100	1.100	1.100	1.100	1.100	100,512
2023-04-27	1.150	1.150	1.100	1.150	1.150	50,818
2023-04-26	1.099	1.239	1.099	1.150	1.150	2,682,815
2023-04-25	1.075	1.149	1.075	1.075	1.075	574,000
2023-04-24	1.036	1.056	1.036	1.050	1.050	515,202
2023-04-21	1.025	1.067	0.950	1.025	1.025	782,474
2023-04-20	0.875	1.043	0.850	1.025	1.025	4,280,840
2023-04-19	0.875	0.875	0.850	0.875	0.875	56,834
2023-04-18	0.875	0.875	0.850	0.875	0.875	520,983
2023-04-17	0.875	0.888	0.850	0.875	0.875	304,107
2023-04-14	0.891	0.891	0.850	0.875	0.875	422,435
2023-04-13	0.925	0.925	0.851	0.925	0.925	523
2023-04-12	0.925	0.925	0.851	0.925	0.925	208
2023-04-11	0.925	0.925	0.850	0.925	0.925	770,461
2023-04-06	0.925	0.925	0.866	0.925	0.925	63,632
2023-04-05	0.925	0.926	0.850	0.925	0.925	1,048,923
2023-04-04	0.925	0.925	0.925	0.925	0.925	52,565
2023-04-03	0.925	0.975	0.855	0.925	0.925	1,563,347

← NewerPage 15 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.