Kendrick Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	0.975	0.975	0.951	0.975	0.975	1,736
2023-01-05	0.975	0.975	0.951	0.975	0.975	408
2023-01-04	0.975	0.975	0.975	0.975	0.975	0
2023-01-03	0.975	0.975	0.951	0.975	0.975	1,865
2022-12-30	0.975	0.975	0.951	0.975	0.975	24,939
2022-12-29	0.975	0.975	0.970	0.975	0.975	229,951
2022-12-28	1.000	1.025	0.970	1.000	1.000	29,921
2022-12-23	1.000	1.000	1.000	1.000	1.000	0
2022-12-22	1.000	1.000	0.952	1.000	1.000	891
2022-12-21	1.025	1.025	0.911	1.000	1.000	1,417,144
2022-12-20	1.100	1.100	1.000	1.100	1.100	2,884
2022-12-19	1.100	1.100	1.000	1.100	1.100	130,598
2022-12-16	1.100	1.100	1.004	1.100	1.100	625
2022-12-15	1.100	1.100	1.004	1.100	1.100	47,637
2022-12-14	1.100	1.100	1.004	1.100	1.100	12,997
2022-12-13	1.100	1.100	1.004	1.100	1.100	60,587
2022-12-12	1.100	1.100	1.004	1.100	1.100	130,000
2022-12-09	1.150	1.150	1.100	1.150	1.150	146,900
2022-12-08	1.150	1.150	1.100	1.150	1.150	703
2022-12-07	1.150	1.150	1.100	1.150	1.150	31
2022-12-06	1.150	1.150	1.100	1.150	1.150	178
2022-12-05	1.150	1.150	1.139	1.150	1.150	1,001
2022-12-02	1.150	1.150	1.100	1.150	1.150	11
2022-12-01	1.150	1.150	1.100	1.150	1.150	117
2022-11-30	1.150	1.200	1.065	1.150	1.150	158,534
2022-11-29	1.150	1.150	1.100	1.150	1.150	350,058
2022-11-28	1.200	1.203	1.104	1.200	1.200	403,333
2022-11-25	1.200	1.200	1.104	1.200	1.200	199
2022-11-24	1.200	1.200	1.104	1.200	1.200	130
2022-11-23	1.200	1.200	1.102	1.200	1.200	1,515
2022-11-22	1.200	1.200	1.102	1.200	1.200	1,440
2022-11-21	1.200	1.200	1.104	1.200	1.200	812
2022-11-18	1.200	1.200	1.102	1.200	1.200	102,342
2022-11-17	1.200	1.200	1.102	1.200	1.200	3,545
2022-11-16	1.200	1.200	1.115	1.200	1.200	1,187
2022-11-15	1.200	1.200	1.115	1.200	1.200	321
2022-11-14	1.200	1.200	1.200	1.200	1.200	1,800
2022-11-11	1.200	1.200	1.115	1.200	1.200	29,760
2022-11-10	1.200	1.200	1.115	1.200	1.200	3,338
2022-11-09	1.200	1.200	1.115	1.200	1.200	65,000
2022-11-08	1.250	1.250	1.200	1.250	1.250	43,162
2022-11-07	1.250	1.250	1.250	1.250	1.250	0
2022-11-04	1.250	1.270	1.250	1.250	1.250	1,153
2022-11-03	1.250	1.250	1.202	1.250	1.250	250,129
2022-11-02	1.250	1.294	1.200	1.250	1.250	211,060
2022-11-01	1.155	1.275	1.155	1.225	1.225	1,129,369
2022-10-31	1.100	1.180	1.020	1.150	1.150	707,272
2022-10-28	1.100	1.145	1.020	1.100	1.100	96,177
2022-10-27	1.124	1.124	1.002	1.100	1.100	331,292
2022-10-26	1.150	1.150	1.100	1.150	1.150	2,000
2022-10-25	1.150	1.150	1.100	1.150	1.150	42,363
2022-10-24	1.150	1.200	1.025	1.200	1.200	468,023
2022-10-21	1.150	1.150	1.100	1.150	1.150	105,439
2022-10-20	1.150	1.150	1.100	1.150	1.150	100,000
2022-10-19	1.200	1.200	1.104	1.200	1.200	287,832
2022-10-18	1.300	1.300	1.200	1.250	1.250	744,994
2022-10-17	1.400	1.400	1.400	1.400	1.400	0
2022-10-14	1.400	1.400	1.400	1.400	1.400	0
2022-10-13	1.400	1.400	1.300	1.400	1.400	8,125
2022-10-12	1.400	1.400	1.390	1.400	1.400	6,478

← NewerPage 17 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.