Kendrick Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	1.400	1.400	1.300	1.400	1.400	191,742
2022-10-10	1.400	1.400	1.300	1.400	1.400	35,176
2022-10-07	1.400	1.400	1.300	1.400	1.400	371
2022-10-06	1.400	1.400	1.306	1.400	1.400	175,963
2022-10-05	1.450	1.450	1.400	1.450	1.450	6,333
2022-10-04	1.450	1.450	1.400	1.450	1.450	56,090
2022-10-03	1.450	1.450	1.300	1.450	1.450	381,166
2022-09-30	1.530	1.530	1.400	1.450	1.450	229,096
2022-09-29	1.550	1.550	1.500	1.550	1.550	845
2022-09-28	1.550	1.550	1.500	1.550	1.550	100,881
2022-09-27	1.600	1.600	1.600	1.600	1.600	0
2022-09-26	1.600	1.600	1.500	1.600	1.600	193,753
2022-09-23	1.600	1.600	1.500	1.600	1.600	420,000
2022-09-22	1.600	1.600	1.511	1.600	1.600	141,378
2022-09-21	1.600	1.600	1.511	1.600	1.600	33
2022-09-20	1.600	1.600	1.510	1.600	1.600	646,861
2022-09-16	1.600	1.600	1.500	1.600	1.600	330,147
2022-09-15	1.600	1.600	1.500	1.600	1.600	65,104
2022-09-14	1.600	1.600	1.500	1.600	1.600	189,206
2022-09-13	1.400	1.648	1.374	1.600	1.600	1,236,275
2022-09-12	1.400	1.400	1.374	1.400	1.400	26,086
2022-09-09	1.434	1.434	1.400	1.400	1.400	34,025
2022-09-08	1.400	1.400	1.300	1.400	1.400	4,110
2022-09-07	1.400	1.400	1.400	1.400	1.400	0
2022-09-06	1.400	1.400	1.300	1.400	1.400	2,851
2022-09-05	1.400	1.400	1.300	1.400	1.400	1,923
2022-09-02	1.400	1.400	1.300	1.400	1.400	113,602
2022-09-01	1.450	1.450	1.401	1.450	1.450	79
2022-08-31	1.450	1.450	1.450	1.450	1.450	4,113
2022-08-30	1.450	1.450	1.450	1.450	1.450	0
2022-08-26	1.450	1.500	1.438	1.450	1.450	448,528
2022-08-25	1.450	1.450	1.400	1.450	1.450	3,514
2022-08-24	1.450	1.450	1.400	1.450	1.450	779
2022-08-23	1.450	1.450	1.401	1.450	1.450	172,174
2022-08-22	1.450	1.450	1.400	1.450	1.450	761
2022-08-19	1.450	1.450	1.450	1.450	1.450	0
2022-08-18	1.450	1.450	1.401	1.450	1.450	73
2022-08-17	1.500	1.500	1.320	1.450	1.450	328,312
2022-08-16	1.500	1.500	1.400	1.500	1.500	86,201
2022-08-15	1.500	1.500	1.386	1.500	1.500	459,569
2022-08-12	1.500	1.500	1.400	1.500	1.500	11,180
2022-08-11	1.500	1.500	1.400	1.500	1.500	547
2022-08-10	1.500	1.500	1.400	1.500	1.500	583
2022-08-09	1.500	1.500	1.400	1.500	1.500	4,222
2022-08-08	1.500	1.500	1.400	1.500	1.500	1,867
2022-08-05	1.500	1.500	1.400	1.500	1.500	2,901
2022-08-04	1.500	1.500	1.419	1.500	1.500	100,000
2022-08-03	1.550	1.550	1.500	1.550	1.550	68,627
2022-08-02	1.550	1.550	1.500	1.550	1.550	504
2022-08-01	1.550	1.550	1.500	1.550	1.550	736
2022-07-29	1.550	1.550	1.500	1.550	1.550	50,000
2022-07-28	1.550	1.550	1.501	1.550	1.550	219
2022-07-27	1.550	1.550	1.550	1.550	1.550	0
2022-07-26	1.595	1.595	1.500	1.550	1.550	144,114
2022-07-25	1.650	1.650	1.525	1.600	1.600	234,254
2022-07-22	1.650	1.650	1.600	1.650	1.650	286,958
2022-07-21	1.650	1.650	1.650	1.650	1.650	0
2022-07-20	1.650	1.697	1.602	1.650	1.650	47,761
2022-07-19	1.650	1.650	1.650	1.650	1.650	0
2022-07-18	1.601	1.650	1.601	1.650	1.650	170,920

← NewerPage 18 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.