Kendrick Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	0.900	0.949	0.853	0.925	0.925	121,217
2023-03-30	0.900	1.000	0.818	0.900	0.900	1,001,666
2023-03-29	0.900	0.910	0.900	0.900	0.900	40,000
2023-03-28	0.900	0.937	0.815	0.900	0.900	232,070
2023-03-27	0.900	0.900	0.815	0.900	0.900	69,781
2023-03-24	0.955	0.955	0.750	0.900	0.900	1,746,392
2023-03-23	1.010	1.010	0.976	1.000	1.000	436,360
2023-03-22	1.050	1.050	1.025	1.050	1.050	2,384,437
2023-03-21	1.050	1.094	1.002	1.050	1.050	70,910
2023-03-20	1.075	1.075	1.000	1.050	1.050	432,954
2023-03-17	1.100	1.100	1.075	1.100	1.100	150,000
2023-03-16	1.100	1.100	1.100	1.100	1.100	0
2023-03-15	1.100	1.100	1.100	1.100	1.100	0
2023-03-14	1.125	1.125	1.100	1.100	1.100	130,090
2023-03-13	1.150	1.150	1.101	1.150	1.150	66,923
2023-03-10	1.150	1.150	1.107	1.150	1.150	5,108
2023-03-09	1.150	1.162	1.150	1.150	1.150	289,493
2023-03-08	1.200	1.200	1.150	1.150	1.150	726,549
2023-03-07	1.250	1.250	1.250	1.250	1.250	0
2023-03-06	1.290	1.290	1.250	1.250	1.250	795,345
2023-03-03	1.325	1.340	1.253	1.300	1.300	180,024
2023-03-02	1.325	1.355	1.250	1.325	1.325	144,585
2023-03-01	1.325	1.325	1.250	1.325	1.325	119,895
2023-02-28	1.175	1.377	1.166	1.325	1.325	2,071,643
2023-02-27	1.200	1.204	1.150	1.175	1.175	517,876
2023-02-24	1.200	1.200	1.165	1.200	1.200	320,480
2023-02-23	1.200	1.205	1.168	1.200	1.200	174,807
2023-02-22	1.200	1.200	1.170	1.200	1.200	220,000
2023-02-21	1.250	1.260	1.167	1.250	1.250	116,488
2023-02-20	1.250	1.260	1.165	1.250	1.250	38,098
2023-02-17	1.300	1.314	1.161	1.250	1.250	562,509
2023-02-16	1.225	1.333	1.151	1.300	1.300	3,012,484
2023-02-15	1.250	1.268	1.205	1.225	1.225	185,115
2023-02-14	1.250	1.270	1.205	1.250	1.250	141,634
2023-02-13	1.225	1.290	1.125	1.250	1.250	1,000,245
2023-02-10	1.400	1.428	1.200	1.225	1.225	2,000,769
2023-02-09	1.250	1.485	1.110	1.400	1.400	6,485,950
2023-02-08	1.225	1.270	1.163	1.250	1.250	2,114,578
2023-02-07	0.950	1.300	0.933	1.225	1.225	4,724,742
2023-02-06	0.950	0.950	0.933	0.950	0.950	14
2023-02-03	0.950	0.950	0.930	0.950	0.950	12,481
2023-02-02	0.933	0.950	0.933	0.950	0.950	449,908
2023-02-01	0.925	0.940	0.901	0.925	0.925	60,141
2023-01-31	0.925	0.940	0.920	0.925	0.925	75,001
2023-01-30	0.925	0.925	0.905	0.925	0.925	250,000
2023-01-27	0.925	0.930	0.901	0.925	0.925	500,000
2023-01-26	0.931	0.931	0.925	0.925	0.925	571,404
2023-01-25	0.950	0.950	0.930	0.950	0.950	359
2023-01-24	0.950	0.950	0.930	0.950	0.950	25
2023-01-23	0.950	0.950	0.900	0.950	0.950	7,303
2023-01-20	0.950	0.950	0.950	0.950	0.950	0
2023-01-19	0.950	0.950	0.929	0.950	0.950	923
2023-01-18	0.950	0.988	0.950	0.950	0.950	24,233
2023-01-17	0.950	0.950	0.929	0.950	0.950	134,369
2023-01-16	0.950	0.950	0.929	0.950	0.950	305
2023-01-13	0.950	0.990	0.925	0.950	0.950	240,395
2023-01-12	0.950	0.963	0.900	0.950	0.950	1,047,756
2023-01-11	0.950	0.950	0.902	0.950	0.950	333
2023-01-10	0.950	0.950	0.913	0.950	0.950	1,261
2023-01-09	0.964	0.964	0.902	0.950	0.950	236,196

← NewerPage 16 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.