Kendrick Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	0.300	0.300	0.280	0.300	0.300	2,791
2024-11-26	0.300	0.310	0.300	0.310	0.310	156
2024-11-25	0.300	0.310	0.300	0.310	0.310	1,178
2024-11-22	0.310	0.310	0.300	0.310	0.310	301,785
2024-11-21	0.315	0.327	0.300	0.315	0.315	30,459
2024-11-20	0.315	0.315	0.300	0.315	0.315	400
2024-11-19	0.325	0.325	0.300	0.325	0.325	333
2024-11-18	0.325	0.325	0.318	0.325	0.325	397,143
2024-11-15	0.325	0.337	0.325	0.325	0.325	100,000
2024-11-14	0.325	0.337	0.325	0.325	0.325	50,000
2024-11-13	0.325	0.325	0.300	0.325	0.325	37
2024-11-12	0.325	0.325	0.300	0.325	0.325	255
2024-11-11	0.325	0.325	0.300	0.325	0.325	443
2024-11-08	0.325	0.338	0.300	0.325	0.325	1,322,620
2024-11-07	0.325	0.338	0.300	0.325	0.325	5,748
2024-11-06	0.325	0.338	0.300	0.325	0.325	72,582
2024-11-05	0.325	0.325	0.300	0.325	0.325	46
2024-11-04	0.325	0.325	0.318	0.325	0.325	50,000
2024-11-01	0.325	0.339	0.325	0.325	0.325	189,616
2024-10-31	0.325	0.339	0.325	0.325	0.325	100,000
2024-10-30	0.325	0.325	0.300	0.325	0.325	615,285
2024-10-29	0.375	0.382	0.300	0.325	0.325	2,513,871
2024-10-28	0.375	0.375	0.375	0.375	0.375	0
2024-10-25	0.375	0.375	0.375	0.375	0.375	0
2024-10-24	0.375	0.375	0.350	0.375	0.375	116
2024-10-23	0.375	0.375	0.350	0.375	0.375	3,938
2024-10-22	0.375	0.389	0.350	0.375	0.375	136,010
2024-10-21	0.375	0.375	0.351	0.375	0.375	10,966
2024-10-18	0.375	0.375	0.361	0.375	0.375	82
2024-10-17	0.400	0.400	0.375	0.375	0.375	1,000,052
2024-10-16	0.425	0.432	0.400	0.425	0.425	2,147,367
2024-10-15	0.425	0.425	0.425	0.425	0.425	0
2024-10-14	0.425	0.425	0.425	0.425	0.425	0
2024-10-11	0.425	0.425	0.400	0.425	0.425	333
2024-10-10	0.425	0.434	0.400	0.425	0.425	61,737
2024-10-09	0.457	0.457	0.366	0.425	0.425	2,377,761
2024-10-08	0.500	0.500	0.470	0.500	0.500	532,847
2024-10-07	0.525	0.525	0.519	0.525	0.525	19,171
2024-10-04	0.525	0.525	0.500	0.525	0.525	920,899
2024-10-03	0.575	0.575	0.550	0.575	0.575	25,000
2024-10-02	0.575	0.575	0.520	0.575	0.575	535,014
2024-10-01	0.600	0.600	0.550	0.600	0.600	1,273,534
2024-09-30	0.625	0.625	0.600	0.625	0.625	1,131
2024-09-27	0.625	0.625	0.600	0.625	0.625	24,517
2024-09-26	0.625	0.625	0.600	0.625	0.625	1,913
2024-09-25	0.625	0.625	0.600	0.625	0.625	147,803
2024-09-24	0.625	0.625	0.625	0.625	0.625	0
2024-09-23	0.625	0.625	0.600	0.625	0.625	22
2024-09-20	0.625	0.625	0.625	0.625	0.625	0
2024-09-19	0.625	0.625	0.625	0.625	0.625	0
2024-09-18	0.650	0.650	0.600	0.625	0.625	200,173
2024-09-17	0.675	0.675	0.644	0.675	0.675	72,738
2024-09-16	0.675	0.675	0.645	0.675	0.675	50,000
2024-09-13	0.675	0.675	0.650	0.675	0.675	585
2024-09-12	0.675	0.675	0.675	0.675	0.675	0
2024-09-11	0.675	0.675	0.650	0.675	0.675	77
2024-09-10	0.675	0.675	0.651	0.675	0.675	40
2024-09-09	0.675	0.675	0.650	0.675	0.675	1,733
2024-09-06	0.675	0.675	0.675	0.675	0.675	0
2024-09-05	0.675	0.675	0.675	0.675	0.675	0

← NewerPage 9 of 19 · 1,128 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.