Kendrick Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 1.600 | 1.600 | 1.502 | 1.600 | 1.600 | 5,088 |
| 2022-07-14 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2022-07-13 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2022-07-12 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2022-07-11 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2022-07-08 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2022-07-07 | 1.600 | 1.644 | 1.600 | 1.600 | 1.600 | 3,443 |
| 2022-07-06 | 1.600 | 1.665 | 1.600 | 1.600 | 1.600 | 137,859 |
| 2022-07-05 | 1.750 | 1.775 | 1.600 | 1.600 | 1.600 | 300,405 |
| 2022-07-04 | 1.750 | 1.750 | 1.700 | 1.750 | 1.750 | 30,000 |
| 2022-07-01 | 1.850 | 1.850 | 1.700 | 1.850 | 1.850 | 121,964 |
| 2022-06-30 | 1.850 | 1.850 | 1.700 | 1.850 | 1.850 | 2,201 |
| 2022-06-29 | 1.850 | 1.850 | 1.715 | 1.850 | 1.850 | 64,103 |
| 2022-06-28 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2022-06-27 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 23,915 |
| 2022-06-24 | 1.900 | 1.900 | 1.800 | 1.900 | 1.900 | 100,416 |
| 2022-06-23 | 1.950 | 2.000 | 1.815 | 1.900 | 1.900 | 151,002 |
| 2022-06-22 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2022-06-21 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2022-06-20 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2022-06-17 | 1.950 | 1.950 | 1.900 | 1.950 | 1.950 | 366 |
| 2022-06-16 | 1.950 | 1.950 | 1.900 | 1.950 | 1.950 | 3,170 |
| 2022-06-15 | 2.100 | 2.100 | 1.925 | 1.950 | 1.950 | 509,517 |
| 2022-06-14 | 2.150 | 2.150 | 2.100 | 2.150 | 2.150 | 338 |
| 2022-06-13 | 2.210 | 2.210 | 2.100 | 2.150 | 2.150 | 361,952 |
| 2022-06-10 | 2.250 | 2.300 | 2.250 | 2.250 | 2.250 | 1,000,000 |
| 2022-06-09 | 2.250 | 2.250 | 2.250 | 2.250 | 2.250 | 0 |
| 2022-06-08 | 2.250 | 2.250 | 2.200 | 2.250 | 2.250 | 596,599 |
| 2022-06-07 | 2.250 | 2.250 | 2.200 | 2.250 | 2.250 | 101,127 |
| 2022-06-06 | 2.250 | 2.250 | 2.200 | 2.250 | 2.250 | 2,157,900 |
| 2022-06-01 | 2.250 | 2.250 | 2.200 | 2.250 | 2.250 | 227,744 |
| 2022-05-31 | 2.250 | 2.250 | 2.200 | 2.250 | 2.250 | 50,000 |
| 2022-05-30 | 2.250 | 2.250 | 2.215 | 2.250 | 2.250 | 188,774 |
| 2022-05-27 | 2.250 | 2.250 | 2.250 | 2.250 | 2.250 | 0 |
| 2022-05-26 | 2.250 | 2.275 | 2.216 | 2.250 | 2.250 | 121,971 |
| 2022-05-25 | 2.250 | 2.250 | 2.216 | 2.250 | 2.250 | 195,249 |
| 2022-05-24 | 2.300 | 2.300 | 2.210 | 2.300 | 2.300 | 325,496 |
| 2022-05-23 | 2.407 | 2.407 | 2.200 | 2.300 | 2.300 | 963,034 |
| 2022-05-20 | 2.400 | 2.490 | 2.300 | 2.450 | 2.450 | 1,843,171 |
| 2022-05-19 | 2.600 | 2.645 | 2.300 | 2.350 | 2.350 | 1,255,079 |
| 2022-05-18 | 2.710 | 2.710 | 2.600 | 2.650 | 2.650 | 230,394 |
| 2022-05-17 | 2.800 | 2.800 | 2.700 | 2.800 | 2.800 | 3,333 |
| 2022-05-16 | 2.800 | 2.800 | 2.700 | 2.800 | 2.800 | 197,691 |
| 2022-05-13 | 2.800 | 2.800 | 2.700 | 2.800 | 2.800 | 356,119 |
| 2022-05-12 | 2.700 | 2.890 | 2.622 | 2.800 | 2.800 | 813,738 |
| 2022-05-11 | 3.050 | 3.050 | 2.500 | 2.700 | 2.700 | 1,800,083 |
| 2022-05-10 | 3.125 | 3.250 | 3.000 | 3.125 | 3.125 | 879,440 |
| 2022-05-09 | 3.253 | 3.253 | 3.000 | 3.125 | 3.125 | 1,107,925 |
| 2022-05-06 | 3.750 | 3.750 | 3.000 | 3.250 | 3.250 | 1,609,947 |
← NewerPage 19 of 19 · 1,129 trading days
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.