LSE - Delayed Quote GBp

Kendrick Resources PLC (KEN.L)

0.2250

0.0000

(0.00%)

At close: 2:34:31 PM GMT+1

Currency in GBp

Date	Open	High	Low	Close	Adj Close	Volume
Jun 4, 2025	0.2025	0.2140	0.2020	0.2250	0.2250	906,542
Jun 3, 2025	0.2150	0.2200	0.2000	0.2250	0.2250	10,292,644
Jun 2, 2025	0.1600	0.2300	0.1500	0.2150	0.2150	25,133,913
May 30, 2025	0.1600	0.1600	0.1600	0.1600	0.1600	-
May 29, 2025	0.1600	0.1500	0.1500	0.1600	0.1600	116
May 28, 2025	0.1600	0.1500	0.1500	0.1600	0.1600	333
May 27, 2025	0.1750	0.1740	0.1500	0.1600	0.1600	7,676,514
May 23, 2025	0.1750	0.1750	0.1750	0.1750	0.1750	-
May 22, 2025	0.1750	0.1750	0.1750	0.1750	0.1750	-
May 21, 2025	0.1750	0.1840	0.1600	0.1750	0.1750	630,267
May 20, 2025	0.1750	0.1750	0.1750	0.1750	0.1750	-
May 19, 2025	0.1750	0.1840	0.1840	0.1750	0.1750	150,000
May 16, 2025	0.1750	0.1600	0.1600	0.1750	0.1750	5,013
May 15, 2025	0.1750	0.1750	0.1750	0.1750	0.1750	-
May 14, 2025	0.1800	0.1710	0.1600	0.1750	0.1750	1,650,046
May 13, 2025	0.1800	0.1700	0.1700	0.1800	0.1800	6
May 12, 2025	0.1800	0.1890	0.1700	0.1800	0.1800	525,091
May 9, 2025	0.1750	0.1890	0.1600	0.1800	0.1800	173,501
May 8, 2025	0.1750	0.1890	0.1890	0.1750	0.1750	126,549
May 7, 2025	0.1700	0.1870	0.1790	0.1750	0.1750	520,044
May 6, 2025	0.1700	0.1700	0.1700	0.1700	0.1700	-
May 2, 2025	0.1900	0.1800	0.1790	0.1700	0.1700	3,021,362
May 1, 2025	0.1900	0.1900	0.1900	0.1900	0.1900	-
Apr 30, 2025	0.1900	0.1900	0.1900	0.1900	0.1900	-
Apr 29, 2025	0.1900	0.1800	0.1800	0.1900	0.1900	339
Apr 28, 2025	0.1900	0.1930	0.1800	0.1900	0.1900	310,208
Apr 25, 2025	0.1900	0.1800	0.1800	0.1900	0.1900	473
Apr 24, 2025	0.1900	0.1940	0.1810	0.1900	0.1900	3,802,029
Apr 23, 2025	0.1650	0.1950	0.1780	0.1900	0.1900	6,935,472
Apr 22, 2025	0.1650	0.1650	0.1650	0.1650	0.1650	-
Apr 17, 2025	0.1650	0.1740	0.1740	0.1650	0.1650	527,048
Apr 16, 2025	0.1650	0.1650	0.1650	0.1650	0.1650	-
Apr 15, 2025	0.1650	0.1740	0.1740	0.1650	0.1650	27,000
Apr 14, 2025	0.1700	0.1750	0.1750	0.1650	0.1650	175,154
Apr 11, 2025	0.1700	0.1500	0.1500	0.1700	0.1700	145
Apr 10, 2025	0.1700	0.1500	0.1500	0.1700	0.1700	433
Apr 9, 2025	0.1700	0.1700	0.1700	0.1700	0.1700	-
Apr 8, 2025	0.1700	0.1770	0.1770	0.1700	0.1700	53,992
Apr 7, 2025	0.1850	0.1710	0.1620	0.1700	0.1700	2,541,745
Apr 4, 2025	0.1850	0.1740	0.1710	0.1850	0.1850	939,182
Apr 3, 2025	0.1850	0.1710	0.1710	0.1850	0.1850	78
Apr 2, 2025	0.1850	0.1850	0.1850	0.1850	0.1850	-
Apr 1, 2025	0.1850	0.1940	0.1710	0.1850	0.1850	26,333
Mar 31, 2025	0.1850	0.1900	0.1710	0.1850	0.1850	108,071
Mar 28, 2025	0.1850	0.1750	0.1700	0.1850	0.1850	916,747
Mar 27, 2025	0.1850	0.1990	0.1710	0.1850	0.1850	236,284
Mar 26, 2025	0.1850	0.1990	0.1720	0.1850	0.1850	1,403,152
Mar 25, 2025	0.2250	0.2090	0.1700	0.1850	0.1850	3,851,549
Mar 24, 2025	0.2300	0.2100	0.2000	0.2050	0.2050	338,894
Mar 21, 2025	0.2350	0.2350	0.2350	0.2350	0.2350	-
Mar 20, 2025	0.2350	0.2200	0.2200	0.2350	0.2350	10,000
Mar 19, 2025	0.2350	0.2200	0.2200	0.2350	0.2350	571,445
Mar 18, 2025	0.2350	0.2350	0.2200	0.2350	0.2350	10,186
Mar 17, 2025	0.2350	0.2200	0.2200	0.2350	0.2350	7
Mar 14, 2025	0.2350	0.2390	0.2390	0.2350	0.2350	1,036,868
Mar 13, 2025	0.2350	0.2220	0.2200	0.2350	0.2350	700,028
Mar 12, 2025	0.2450	0.2400	0.2400	0.2350	0.2350	571,428
Mar 11, 2025	0.2500	0.2500	0.2400	0.2450	0.2450	59,713
Mar 10, 2025	0.2550	0.2500	0.2400	0.2500	0.2500	264,005
Mar 7, 2025	0.2550	0.2550	0.2550	0.2550	0.2550	-
Mar 6, 2025	0.2550	0.2550	0.2550	0.2550	0.2550	-
Mar 5, 2025	0.2550	0.2550	0.2550	0.2550	0.2550	-
Mar 4, 2025	0.2550	0.2550	0.2550	0.2550	0.2550	-
Mar 3, 2025	0.2550	0.2500	0.2500	0.2550	0.2550	944
Feb 28, 2025	0.2550	0.2550	0.2550	0.2550	0.2550	-
Feb 27, 2025	0.2650	0.2500	0.2500	0.2550	0.2550	1,276
Feb 26, 2025	0.2550	0.2500	0.2500	0.2550	0.2550	144,530
Feb 25, 2025	0.2650	0.2520	0.2520	0.2650	0.2650	1,750,000
Feb 24, 2025	0.2650	0.2500	0.2500	0.2650	0.2650	8
Feb 21, 2025	0.2650	0.2500	0.2500	0.2650	0.2650	29
Feb 20, 2025	0.2650	0.2650	0.2650	0.2650	0.2650	-
Feb 19, 2025	0.2650	0.2500	0.2500	0.2650	0.2650	517
Feb 18, 2025	0.2650	0.2620	0.2620	0.2650	0.2650	34,125
Feb 17, 2025	0.2650	0.2620	0.2500	0.2650	0.2650	43,866
Feb 14, 2025	0.2650	0.2650	0.2650	0.2650	0.2650	-
Feb 13, 2025	0.2650	0.2500	0.2500	0.2650	0.2650	150,000
Feb 12, 2025	0.2650	0.2650	0.2650	0.2650	0.2650	-
Feb 11, 2025	0.2650	0.2650	0.2650	0.2650	0.2650	-
Feb 10, 2025	0.2750	0.2600	0.2600	0.2650	0.2650	100,000
Feb 7, 2025	0.2750	0.2600	0.2600	0.2750	0.2750	541
Feb 6, 2025	0.2750	0.2600	0.2600	0.2750	0.2750	171
Feb 5, 2025	0.2800	0.2800	0.2800	0.2800	0.2800	-
Feb 4, 2025	0.2800	0.2600	0.2600	0.2800	0.2800	278
Feb 3, 2025	0.2800	0.2600	0.2600	0.2800	0.2800	58
Jan 31, 2025	0.2800	0.2600	0.2600	0.2800	0.2800	110
Jan 30, 2025	0.2800	0.2600	0.2600	0.2800	0.2800	83
Jan 29, 2025	0.2800	0.2600	0.2600	0.2800	0.2800	2
Jan 28, 2025	0.2800	0.2700	0.2600	0.2800	0.2800	1,438
Jan 27, 2025	0.2800	0.2840	0.2500	0.2800	0.2800	1,223,437
Jan 24, 2025	0.2800	0.2840	0.2840	0.2800	0.2800	100,000
Jan 23, 2025	0.2800	0.2800	0.2800	0.2800	0.2800	-
Jan 22, 2025	0.2850	0.2700	0.2600	0.2800	0.2800	100,343
Jan 21, 2025	0.2850	0.2850	0.2850	0.2850	0.2850	-
Jan 20, 2025	0.2850	0.2700	0.2700	0.2850	0.2850	276
Jan 17, 2025	0.2850	0.2700	0.2700	0.2850	0.2850	4,437
Jan 16, 2025	0.2850	0.2600	0.2600	0.2850	0.2850	1,000,000
Jan 15, 2025	0.2850	0.2850	0.2850	0.2850	0.2850	-
Jan 14, 2025	0.2850	0.2700	0.2700	0.2850	0.2850	43,811
Jan 13, 2025	0.2850	0.2890	0.2890	0.2850	0.2850	43,811
Jan 10, 2025	0.2850	0.2890	0.2890	0.2850	0.2850	27,163
Jan 9, 2025	0.2850	0.2890	0.2700	0.2850	0.2850	168,502
Jan 8, 2025	0.2850	0.2700	0.2700	0.2850	0.2850	28
Jan 7, 2025	0.2850	0.2700	0.2700	0.2850	0.2850	1,990
Jan 6, 2025	0.2850	0.2890	0.2890	0.2850	0.2850	125,041
Jan 3, 2025	0.2850	0.2700	0.2700	0.2850	0.2850	136,593
Jan 2, 2025	0.2850	0.2850	0.2850	0.2850	0.2850	-
Dec 31, 2024	0.2850	0.2700	0.2700	0.2850	0.2850	14
Dec 30, 2024	0.2850	0.2890	0.2700	0.2850	0.2850	26,271
Dec 27, 2024	0.2850	0.2900	0.2900	0.2850	0.2850	20,069
Dec 24, 2024	0.2900	0.2700	0.2700	0.2850	0.2850	50
Dec 23, 2024	0.2850	0.2700	0.2700	0.2850	0.2850	2,426
Dec 20, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Dec 19, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Dec 18, 2024	0.2900	0.2960	0.2700	0.2900	0.2900	428,747
Dec 17, 2024	0.2900	0.2700	0.2700	0.2900	0.2900	711
Dec 16, 2024	0.2900	0.2720	0.2700	0.2900	0.2900	2,399,182
Dec 13, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Dec 12, 2024	0.2900	0.2720	0.2700	0.2900	0.2900	867
Dec 11, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Dec 10, 2024	0.2900	0.2990	0.2700	0.2900	0.2900	100,093
Dec 9, 2024	0.2900	0.3000	0.2700	0.2900	0.2900	371,839
Dec 6, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Dec 5, 2024	0.2900	0.2750	0.2750	0.2900	0.2900	1,862
Dec 4, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Dec 3, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Dec 2, 2024	0.2900	0.2750	0.2700	0.2900	0.2900	1,312
Nov 29, 2024	0.3000	0.3000	0.2750	0.2900	0.2900	735,004
Nov 28, 2024	0.3000	0.2800	0.2800	0.3000	0.3000	12,233
Nov 27, 2024	0.3000	0.3000	0.2800	0.3000	0.3000	2,791
Nov 26, 2024	0.3000	0.3000	0.3000	0.3100	0.3100	156
Nov 25, 2024	0.3000	0.3000	0.3000	0.3100	0.3100	1,178
Nov 22, 2024	0.3150	0.3000	0.3000	0.3100	0.3100	301,785
Nov 21, 2024	0.3150	0.3270	0.3000	0.3150	0.3150	30,459
Nov 20, 2024	0.3250	0.3000	0.3000	0.3150	0.3150	400
Nov 19, 2024	0.3250	0.3000	0.3000	0.3250	0.3250	333
Nov 18, 2024	0.3250	0.3180	0.3180	0.3250	0.3250	397,143
Nov 15, 2024	0.3250	0.3370	0.3370	0.3250	0.3250	100,000
Nov 14, 2024	0.3250	0.3370	0.3370	0.3250	0.3250	50,000
Nov 13, 2024	0.3250	0.3000	0.3000	0.3250	0.3250	37
Nov 12, 2024	0.3250	0.3000	0.3000	0.3250	0.3250	255
Nov 11, 2024	0.3250	0.3000	0.3000	0.3250	0.3250	443
Nov 8, 2024	0.3250	0.3380	0.3000	0.3250	0.3250	1,322,620
Nov 7, 2024	0.3250	0.3380	0.3000	0.3250	0.3250	5,748
Nov 6, 2024	0.3250	0.3380	0.3000	0.3250	0.3250	72,582
Nov 5, 2024	0.3250	0.3000	0.3000	0.3250	0.3250	46
Nov 4, 2024	0.3250	0.3180	0.3180	0.3250	0.3250	50,000
Nov 1, 2024	0.3250	0.3390	0.3390	0.3250	0.3250	189,616
Oct 31, 2024	0.3250	0.3390	0.3390	0.3250	0.3250	100,000
Oct 30, 2024	0.3250	0.3000	0.3000	0.3250	0.3250	615,285
Oct 29, 2024	0.3750	0.3820	0.3000	0.3250	0.3250	2,513,871
Oct 28, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Oct 25, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Oct 24, 2024	0.3750	0.3500	0.3500	0.3750	0.3750	116
Oct 23, 2024	0.3750	0.3610	0.3500	0.3750	0.3750	3,938
Oct 22, 2024	0.3750	0.3890	0.3500	0.3750	0.3750	136,010
Oct 21, 2024	0.3750	0.3610	0.3510	0.3750	0.3750	10,966
Oct 18, 2024	0.3750	0.3610	0.3610	0.3750	0.3750	82
Oct 17, 2024	0.4250	0.4000	0.3800	0.3750	0.3750	1,000,052
Oct 16, 2024	0.4000	0.4320	0.4000	0.4250	0.4250	2,147,367
Oct 15, 2024	0.4250	0.4250	0.4250	0.4250	0.4250	-
Oct 14, 2024	0.4250	0.4250	0.4250	0.4250	0.4250	-
Oct 11, 2024	0.4250	0.4000	0.4000	0.4250	0.4250	333
Oct 10, 2024	0.4250	0.4340	0.4000	0.4250	0.4250	61,737
Oct 9, 2024	0.5000	0.4570	0.3660	0.4250	0.4250	2,377,761
Oct 8, 2024	0.5250	0.5000	0.4700	0.5000	0.5000	532,847
Oct 7, 2024	0.5250	0.5190	0.5190	0.5250	0.5250	19,171
Oct 4, 2024	0.6000	0.5140	0.5000	0.5250	0.5250	920,899
Oct 3, 2024	0.6000	0.5500	0.5500	0.5750	0.5750	25,000
Oct 2, 2024	0.6000	0.5670	0.5200	0.5750	0.5750	535,014
Oct 1, 2024	0.6250	0.6000	0.5500	0.6000	0.6000	1,273,534
Sep 30, 2024	0.6250	0.6000	0.6000	0.6250	0.6250	1,131
Sep 27, 2024	0.6250	0.6250	0.6000	0.6250	0.6250	24,517
Sep 26, 2024	0.6250	0.6000	0.6000	0.6250	0.6250	1,913
Sep 25, 2024	0.6250	0.6000	0.6000	0.6250	0.6250	147,803
Sep 24, 2024	0.6250	0.6250	0.6250	0.6250	0.6250	-
Sep 23, 2024	0.6250	0.6000	0.6000	0.6250	0.6250	22
Sep 20, 2024	0.6250	0.6250	0.6250	0.6250	0.6250	-
Sep 19, 2024	0.6250	0.6250	0.6250	0.6250	0.6250	-
Sep 18, 2024	0.7000	0.6500	0.6000	0.6250	0.6250	200,173
Sep 17, 2024	0.6750	0.6450	0.6440	0.6750	0.6750	72,738
Sep 16, 2024	0.7000	0.6450	0.6450	0.6750	0.6750	50,000
Sep 13, 2024	0.7000	0.6500	0.6500	0.6750	0.6750	585
Sep 12, 2024	0.6750	0.6750	0.6750	0.6750	0.6750	-
Sep 11, 2024	0.7000	0.6500	0.6500	0.6750	0.6750	77
Sep 10, 2024	0.7000	0.6510	0.6510	0.6750	0.6750	40
Sep 9, 2024	0.7000	0.6500	0.6500	0.6750	0.6750	1,733
Sep 6, 2024	0.6750	0.6750	0.6750	0.6750	0.6750	-
Sep 5, 2024	0.6750	0.6750	0.6750	0.6750	0.6750	-
Sep 4, 2024	0.7000	0.6500	0.6500	0.6750	0.6750	642
Sep 3, 2024	0.7250	0.6500	0.6500	0.6750	0.6750	545
Sep 2, 2024	0.7500	0.7130	0.7000	0.7000	0.7000	400,065
Aug 30, 2024	0.7750	0.7790	0.7500	0.7500	0.7500	202,554
Aug 29, 2024	0.7750	0.7510	0.7510	0.7750	0.7750	367,443
Aug 28, 2024	0.7750	0.7500	0.7500	0.7750	0.7750	573
Aug 27, 2024	0.7750	0.7750	0.7750	0.7750	0.7750	-
Aug 23, 2024	0.7750	0.7510	0.7510	0.7750	0.7750	122,311
Aug 22, 2024	0.7750	0.7790	0.7790	0.7750	0.7750	12,773
Aug 21, 2024	0.7750	0.7750	0.7750	0.7750	0.7750	-
Aug 20, 2024	0.7750	0.8000	0.7500	0.7750	0.7750	5,016,212
Aug 19, 2024	0.7750	0.7900	0.7900	0.7750	0.7750	5,731
Aug 16, 2024	0.7750	0.7660	0.7520	0.7750	0.7750	150,100
Aug 15, 2024	0.7750	0.7660	0.7660	0.7750	0.7750	300
Aug 14, 2024	0.7750	0.7660	0.7660	0.7750	0.7750	1,160
Aug 13, 2024	0.8250	0.8000	0.8000	0.7750	0.7750	400,000
Aug 12, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Aug 9, 2024	0.9000	0.8210	0.8210	0.8500	0.8500	59,430
Aug 8, 2024	0.8750	0.8750	0.8750	0.8750	0.8750	-
Aug 7, 2024	0.9000	0.8100	0.8100	0.8750	0.8750	1,500,000
Aug 6, 2024	0.9000	0.8210	0.8210	0.9000	0.9000	1,333
Aug 5, 2024	0.9250	0.8530	0.8500	0.9000	0.9000	200,395
Aug 2, 2024	0.9250	0.8530	0.8530	0.9250	0.9250	3,704
Aug 1, 2024	0.9250	0.9150	0.8530	0.9250	0.9250	22,629
Jul 31, 2024	0.9250	0.9250	0.9250	0.9250	0.9250	-
Jul 30, 2024	0.9250	0.9250	0.9250	0.9250	0.9250	-
Jul 29, 2024	0.9250	0.9150	0.9150	0.9250	0.9250	22,628
Jul 26, 2024	0.9000	0.9150	0.9090	0.9250	0.9250	432,481
Jul 25, 2024	0.9000	0.8510	0.8500	0.9000	0.9000	9,478
Jul 24, 2024	0.9250	0.9300	0.8530	0.9000	0.9000	440,635
Jul 23, 2024	0.9500	0.9000	0.9000	0.9500	0.9500	250,071
Jul 22, 2024	0.9500	0.9000	0.9000	0.9500	0.9500	200,000
Jul 19, 2024	0.9500	0.9030	0.9030	0.9500	0.9500	50,000
Jul 18, 2024	0.9750	0.9500	0.9360	0.9500	0.9500	158,943
Jul 17, 2024	0.9750	0.9550	0.9550	0.9750	0.9750	27,780
Jul 16, 2024	0.9750	0.9550	0.9550	0.9750	0.9750	9,965
Jul 15, 2024	1.0000	0.9890	0.9550	0.9750	0.9750	259,501
Jul 12, 2024	1.0250	0.9610	0.9600	1.0000	1.0000	143,841
Jul 11, 2024	1.1500	1.1100	1.0000	1.0250	1.0250	1,500,473
Jul 10, 2024	1.1500	1.1130	1.1000	1.1500	1.1500	139,865
Jul 9, 2024	1.1500	1.1690	1.1300	1.1750	1.1750	1,150,040
Jul 8, 2024	1.2000	1.1620	1.1500	1.1500	1.1500	453,867
Jul 5, 2024	1.2250	1.1750	1.1500	1.2000	1.2000	287,587
Jul 4, 2024	1.2250	1.1950	1.1610	1.2250	1.2250	5,475,187
Jul 3, 2024	1.1500	1.2660	1.1330	1.2250	1.2250	9,513,937
Jul 2, 2024	1.1250	1.1800	1.1100	1.1500	1.1500	5,752,171
Jul 1, 2024	1.1000	1.1900	1.0570	1.1250	1.1250	3,595,659
Jun 28, 2024	1.1000	1.2000	1.1010	1.1000	1.1000	14,699,515
Jun 27, 2024	1.0500	1.1500	1.0330	1.1000	1.1000	4,401,848
Jun 26, 2024	1.0500	1.0990	1.0190	1.0500	1.0500	12,136,985
Jun 25, 2024	1.0750	1.1280	1.0160	1.0500	1.0500	7,585,203
Jun 24, 2024	0.8500	1.1450	0.8360	1.0750	1.0750	12,209,332
Jun 21, 2024	0.8000	0.9480	0.7890	0.8500	0.8500	7,388,779
Jun 20, 2024	0.7000	0.8330	0.7170	0.8000	0.8000	7,663,043
Jun 19, 2024	0.5500	0.7400	0.5250	0.7000	0.7000	4,404,900
Jun 18, 2024	0.5000	0.5490	0.4980	0.5500	0.5500	1,750,033
Jun 17, 2024	0.5250	0.5230	0.4980	0.5000	0.5000	85,195
Jun 14, 2024	0.4500	0.5450	0.4890	0.5250	0.5250	2,870,000
Jun 13, 2024	0.3750	0.4890	0.4000	0.4500	0.4500	11,503,792
Jun 12, 2024	0.3500	0.3940	0.3330	0.3750	0.3750	9,269,902
Jun 11, 2024	0.3500	0.3840	0.3230	0.3500	0.3500	2,881,460
Jun 10, 2024	0.3250	0.3900	0.3200	0.3500	0.3500	6,732,021
Jun 7, 2024	0.3250	0.3200	0.3000	0.3250	0.3250	281,564
Jun 6, 2024	0.3250	0.3010	0.3010	0.3250	0.3250	18,574
Jun 5, 2024	0.3250	0.3000	0.3000	0.3250	0.3250	4,166
Jun 4, 2024	0.3250	0.3200	0.3000	0.3250	0.3250	308,317

BZT.L Bezant Resources Plc

0.0255

+6.25%

EST.L East Star Resources Plc

1.3250

-5.36%

TYM.L Tertiary Minerals plc

0.0450

0.00%

SRES.L Sunrise Resources plc

0.0138

0.00%

SML.L Strategic Minerals Plc

0.2800

-3.45%

RRR.L Red Rock Resources Plc

0.0325

+1.56%

BRES.L Blencowe Resources Plc

3.2000

0.00%

THR.L Thor Energy Plc

0.4750

0.00%

AYM.L Anglesey Mining plc

0.8200

0.00%

RMR.L Rome Resources Plc

0.3100

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Kendrick Resources PLC (KEN.L)

Related Tickers