LSE - Delayed Quote GBp
Kenmare Resources plc (KMR.L)
387.50
-2.50
(-0.64%)
At close: June 13 at 4:35:27 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 390.00 | 399.00 | 387.50 | 387.50 | 387.50 | 21,504 |
| Jun 12, 2025 | 386.50 | 395.96 | 383.50 | 390.00 | 390.00 | 29,639 |
| Jun 11, 2025 | 387.00 | 395.00 | 377.00 | 391.00 | 391.00 | 114,836 |
| Jun 10, 2025 | 401.00 | 409.50 | 386.50 | 393.50 | 393.50 | 66,195 |
| Jun 9, 2025 | 400.00 | 404.00 | 391.00 | 401.00 | 401.00 | 133,866 |
| Jun 6, 2025 | 397.50 | 404.50 | 392.40 | 400.00 | 400.00 | 50,749 |
| Jun 5, 2025 | 392.00 | 412.50 | 381.50 | 397.50 | 397.50 | 66,727 |
| Jun 4, 2025 | 387.50 | 392.02 | 386.00 | 389.50 | 389.50 | 18,044 |
| Jun 3, 2025 | 380.00 | 390.50 | 380.00 | 387.50 | 387.50 | 62,763 |
| Jun 2, 2025 | 381.00 | 390.50 | 378.01 | 388.50 | 388.50 | 14,001 |
| May 30, 2025 | 380.00 | 384.50 | 373.50 | 384.00 | 384.00 | 61,620 |
| May 29, 2025 | 370.50 | 383.50 | 370.50 | 382.00 | 382.00 | 20,118 |
| May 28, 2025 | 378.50 | 386.00 | 370.00 | 380.00 | 380.00 | 102,098 |
| May 27, 2025 | 384.50 | 385.00 | 370.00 | 380.00 | 380.00 | 70,586 |
| May 23, 2025 | 362.50 | 384.50 | 362.50 | 383.00 | 383.00 | 68,576 |
| May 22, 2025 | 351.00 | 383.00 | 351.00 | 379.50 | 379.50 | 81,372 |
| May 21, 2025 | 372.00 | 380.00 | 352.50 | 367.50 | 367.50 | 65,875 |
| May 20, 2025 | 377.00 | 385.00 | 369.81 | 372.50 | 372.50 | 83,444 |
| May 19, 2025 | 385.00 | 406.00 | 375.50 | 379.00 | 379.00 | 78,262 |
| May 16, 2025 | 382.50 | 396.50 | 378.50 | 382.00 | 382.00 | 68,650 |
| May 15, 2025 | 386.00 | 401.00 | 384.00 | 392.50 | 392.50 | 51,243 |
| May 14, 2025 | 400.00 | 410.50 | 376.00 | 386.50 | 386.50 | 135,897 |
| May 13, 2025 | 410.00 | 415.50 | 387.00 | 399.50 | 399.50 | 158,159 |
| May 12, 2025 | 411.50 | 430.50 | 405.50 | 408.00 | 408.00 | 105,737 |
| May 9, 2025 | 413.50 | 417.50 | 397.00 | 411.50 | 411.50 | 48,846 |
| May 8, 2025 | 12.529 Dividend | |||||
| May 8, 2025 | 408.00 | 408.00 | 388.20 | 394.50 | 394.50 | 28,889 |
| May 7, 2025 | 400.00 | 413.50 | 393.50 | 407.50 | 407.33 | 129,271 |
| May 6, 2025 | 411.50 | 411.50 | 395.50 | 403.00 | 402.83 | 72,578 |
| May 2, 2025 | 412.00 | 412.50 | 402.00 | 403.50 | 403.33 | 84,384 |
| May 1, 2025 | 419.50 | 419.50 | 400.00 | 400.00 | 399.83 | 15,399 |
| Apr 30, 2025 | 419.50 | 419.50 | 401.98 | 406.00 | 405.83 | 28,483 |
| Apr 29, 2025 | 393.00 | 427.00 | 393.00 | 413.50 | 413.33 | 48,229 |
| Apr 28, 2025 | 408.00 | 428.50 | 404.50 | 408.50 | 408.33 | 33,163 |
| Apr 25, 2025 | 417.00 | 428.50 | 405.00 | 415.50 | 415.33 | 66,159 |
| Apr 24, 2025 | 398.50 | 429.50 | 398.50 | 417.00 | 416.83 | 25,600 |
| Apr 23, 2025 | 405.00 | 421.00 | 404.67 | 418.00 | 417.83 | 43,572 |
| Apr 22, 2025 | 412.50 | 415.00 | 390.00 | 405.00 | 404.83 | 182,929 |
| Apr 17, 2025 | 400.00 | 410.50 | 397.50 | 410.50 | 410.33 | 95,341 |
| Apr 16, 2025 | 395.00 | 409.50 | 390.50 | 405.00 | 404.83 | 85,025 |
| Apr 15, 2025 | 400.00 | 404.00 | 388.12 | 395.00 | 394.84 | 116,673 |
| Apr 14, 2025 | 387.00 | 404.00 | 378.92 | 398.00 | 397.83 | 163,549 |
| Apr 11, 2025 | 370.00 | 385.47 | 370.00 | 382.50 | 382.34 | 76,470 |
| Apr 10, 2025 | 371.00 | 390.36 | 358.50 | 373.00 | 372.84 | 195,138 |
| Apr 9, 2025 | 351.00 | 364.00 | 350.00 | 353.50 | 353.35 | 93,273 |
| Apr 8, 2025 | 365.00 | 374.50 | 356.00 | 365.50 | 365.35 | 142,628 |
| Apr 7, 2025 | 371.50 | 371.50 | 341.57 | 355.00 | 354.85 | 265,892 |
| Apr 4, 2025 | 396.50 | 401.00 | 358.00 | 371.50 | 371.35 | 327,393 |
| Apr 3, 2025 | 397.50 | 402.00 | 392.50 | 399.00 | 398.83 | 106,289 |
| Apr 2, 2025 | 400.00 | 404.50 | 394.00 | 401.00 | 400.83 | 92,529 |
| Apr 1, 2025 | 385.00 | 400.00 | 380.00 | 398.50 | 398.33 | 148,253 |
| Mar 31, 2025 | 395.50 | 419.00 | 378.72 | 385.50 | 385.34 | 174,150 |
| Mar 28, 2025 | 415.00 | 427.50 | 398.50 | 400.00 | 399.83 | 203,983 |
| Mar 27, 2025 | 428.50 | 428.50 | 407.00 | 415.00 | 414.83 | 140,678 |
| Mar 26, 2025 | 427.00 | 447.00 | 423.00 | 430.00 | 429.82 | 157,765 |
| Mar 25, 2025 | 422.00 | 431.00 | 419.50 | 423.50 | 423.32 | 110,653 |
| Mar 24, 2025 | 442.50 | 442.50 | 420.00 | 423.50 | 423.32 | 58,501 |
| Mar 21, 2025 | 427.50 | 450.00 | 422.05 | 426.00 | 425.82 | 209,552 |
| Mar 20, 2025 | 439.50 | 439.50 | 422.00 | 427.50 | 427.32 | 41,263 |
| Mar 19, 2025 | 435.00 | 442.00 | 425.50 | 432.50 | 432.32 | 29,391 |
| Mar 18, 2025 | 430.00 | 448.25 | 426.75 | 436.00 | 435.82 | 142,466 |
| Mar 17, 2025 | 412.00 | 429.50 | 411.00 | 429.50 | 429.32 | 137,663 |
| Mar 14, 2025 | 430.00 | 430.00 | 409.41 | 418.00 | 417.83 | 66,033 |
| Mar 13, 2025 | 443.50 | 443.50 | 413.50 | 416.00 | 415.83 | 198,313 |
| Mar 12, 2025 | 432.00 | 437.50 | 425.00 | 429.00 | 428.82 | 72,265 |
| Mar 11, 2025 | 429.50 | 447.50 | 425.59 | 432.50 | 432.32 | 197,828 |
| Mar 10, 2025 | 400.00 | 428.50 | 399.50 | 425.50 | 425.32 | 364,235 |
| Mar 7, 2025 | 380.00 | 405.00 | 379.65 | 402.00 | 401.83 | 1,008,814 |
| Mar 6, 2025 | 410.00 | 437.84 | 371.00 | 390.00 | 389.84 | 1,213,966 |
| Mar 5, 2025 | 279.50 | 289.00 | 274.10 | 275.00 | 274.89 | 608,198 |
| Mar 4, 2025 | 279.00 | 286.50 | 270.00 | 277.50 | 277.38 | 97,401 |
| Mar 3, 2025 | 290.00 | 290.00 | 279.00 | 279.00 | 278.88 | 616,081 |
| Feb 28, 2025 | 286.50 | 294.50 | 280.00 | 280.00 | 279.88 | 81,647 |
| Feb 27, 2025 | 288.00 | 304.50 | 286.50 | 289.50 | 289.38 | 44,892 |
| Feb 26, 2025 | 293.00 | 301.50 | 288.00 | 288.00 | 287.88 | 23,299 |
| Feb 25, 2025 | 300.00 | 300.00 | 292.00 | 293.00 | 292.88 | 39,519 |
| Feb 24, 2025 | 305.00 | 305.00 | 294.00 | 294.00 | 293.88 | 48,969 |
| Feb 21, 2025 | 294.50 | 304.00 | 294.00 | 297.00 | 296.88 | 23,405 |
| Feb 20, 2025 | 296.00 | 304.50 | 293.00 | 294.00 | 293.88 | 32,843 |
| Feb 19, 2025 | 295.00 | 302.00 | 291.00 | 295.50 | 295.38 | 54,568 |
| Feb 18, 2025 | 297.50 | 303.00 | 292.00 | 292.00 | 291.88 | 175,217 |
| Feb 17, 2025 | 306.50 | 308.00 | 295.74 | 297.50 | 297.38 | 61,261 |
| Feb 14, 2025 | 300.00 | 308.50 | 294.50 | 295.00 | 294.88 | 41,683 |
| Feb 13, 2025 | 309.50 | 309.50 | 297.00 | 300.00 | 299.87 | 47,200 |
| Feb 12, 2025 | 295.00 | 299.50 | 294.25 | 296.00 | 295.88 | 34,256 |
| Feb 11, 2025 | 300.00 | 306.00 | 295.00 | 295.00 | 294.88 | 40,586 |
| Feb 10, 2025 | 298.20 | 303.00 | 296.00 | 300.50 | 300.37 | 29,997 |
| Feb 7, 2025 | 302.50 | 305.50 | 292.08 | 294.00 | 293.88 | 82,224 |
| Feb 6, 2025 | 301.50 | 308.50 | 298.50 | 302.00 | 301.87 | 23,571 |
| Feb 5, 2025 | 298.00 | 303.00 | 292.02 | 300.50 | 300.37 | 314,712 |
| Feb 4, 2025 | 299.50 | 303.00 | 293.50 | 298.00 | 297.88 | 62,616 |
| Feb 3, 2025 | 311.00 | 311.00 | 296.50 | 296.50 | 296.38 | 25,906 |
| Jan 31, 2025 | 301.00 | 311.50 | 299.00 | 301.00 | 300.87 | 79,837 |
| Jan 30, 2025 | 298.50 | 304.42 | 297.50 | 300.00 | 299.87 | 30,604 |
| Jan 29, 2025 | 301.50 | 317.00 | 296.50 | 301.00 | 300.87 | 531,303 |
| Jan 28, 2025 | 300.00 | 314.00 | 296.00 | 301.00 | 300.87 | 167,199 |
| Jan 27, 2025 | 300.00 | 316.50 | 300.00 | 300.00 | 299.87 | 61,505 |
| Jan 24, 2025 | 305.50 | 312.50 | 301.50 | 306.00 | 305.87 | 63,913 |
| Jan 23, 2025 | 310.00 | 319.00 | 302.00 | 305.50 | 305.37 | 77,534 |
| Jan 22, 2025 | 320.00 | 320.00 | 305.00 | 306.00 | 305.87 | 47,999 |
| Jan 21, 2025 | 320.00 | 320.00 | 310.00 | 311.50 | 311.37 | 129,601 |
| Jan 20, 2025 | 311.00 | 318.81 | 308.00 | 310.00 | 309.87 | 125,612 |
| Jan 17, 2025 | 311.00 | 318.50 | 307.00 | 310.00 | 309.87 | 63,696 |
| Jan 16, 2025 | 308.00 | 314.00 | 305.00 | 311.00 | 310.87 | 44,628 |
| Jan 15, 2025 | 315.00 | 315.00 | 308.00 | 308.00 | 307.87 | 37,389 |
| Jan 14, 2025 | 316.00 | 319.13 | 309.65 | 311.00 | 310.87 | 37,887 |
| Jan 13, 2025 | 313.50 | 319.50 | 309.36 | 318.00 | 317.87 | 38,638 |
| Jan 10, 2025 | 313.50 | 313.50 | 308.00 | 310.50 | 310.37 | 68,826 |
| Jan 9, 2025 | 312.00 | 313.50 | 307.00 | 313.50 | 313.37 | 61,951 |
| Jan 8, 2025 | 317.50 | 318.50 | 309.50 | 313.50 | 313.37 | 73,890 |
| Jan 7, 2025 | 323.00 | 328.50 | 310.00 | 310.50 | 310.37 | 74,234 |
| Jan 6, 2025 | 327.00 | 328.50 | 316.31 | 323.00 | 322.87 | 59,236 |
| Jan 3, 2025 | 316.00 | 323.00 | 313.50 | 316.00 | 315.87 | 51,173 |
| Jan 2, 2025 | 318.00 | 320.50 | 299.50 | 320.50 | 320.37 | 91,190 |
| Dec 31, 2024 | 309.00 | 323.50 | 300.50 | 318.00 | 317.87 | 44,613 |
| Dec 30, 2024 | 327.50 | 329.00 | 310.00 | 311.50 | 311.37 | 102,275 |
| Dec 27, 2024 | 330.00 | 332.50 | 320.00 | 327.50 | 327.36 | 65,002 |
| Dec 24, 2024 | 337.00 | 344.50 | 331.00 | 335.00 | 334.86 | 25,375 |
| Dec 23, 2024 | 322.00 | 333.50 | 322.00 | 325.50 | 325.36 | 30,377 |
| Dec 20, 2024 | 315.00 | 329.50 | 310.50 | 327.50 | 327.36 | 83,297 |
| Dec 19, 2024 | 317.50 | 329.50 | 310.41 | 315.00 | 314.87 | 82,216 |
| Dec 18, 2024 | 321.50 | 332.50 | 317.50 | 323.00 | 322.87 | 68,439 |
| Dec 17, 2024 | 337.50 | 340.93 | 317.50 | 320.00 | 319.87 | 78,197 |
| Dec 16, 2024 | 336.00 | 343.50 | 336.00 | 336.00 | 335.86 | 34,259 |
| Dec 13, 2024 | 330.00 | 343.00 | 325.00 | 335.50 | 335.36 | 45,001 |
| Dec 12, 2024 | 336.00 | 339.50 | 330.00 | 330.00 | 329.86 | 150,232 |
| Dec 11, 2024 | 342.00 | 343.50 | 338.00 | 338.00 | 337.86 | 21,096 |
| Dec 10, 2024 | 341.00 | 347.50 | 337.50 | 341.00 | 340.86 | 89,386 |
| Dec 9, 2024 | 356.00 | 359.50 | 346.00 | 347.50 | 347.36 | 256,139 |
| Dec 6, 2024 | 349.50 | 364.00 | 349.50 | 353.50 | 353.35 | 372,346 |
| Dec 5, 2024 | 364.50 | 364.50 | 344.00 | 356.00 | 355.85 | 95,694 |
| Dec 4, 2024 | 362.00 | 362.00 | 347.32 | 355.50 | 355.35 | 35,561 |
| Dec 3, 2024 | 358.00 | 362.00 | 352.00 | 355.00 | 354.85 | 55,993 |
| Dec 2, 2024 | 351.50 | 361.00 | 349.00 | 358.00 | 357.85 | 45,650 |
| Nov 29, 2024 | 356.00 | 361.00 | 340.50 | 360.00 | 359.85 | 35,709 |
| Nov 28, 2024 | 356.00 | 361.50 | 343.00 | 343.00 | 342.86 | 26,356 |
| Nov 27, 2024 | 357.00 | 360.00 | 355.50 | 357.00 | 356.85 | 100,025 |
| Nov 26, 2024 | 355.00 | 359.00 | 345.98 | 357.00 | 356.85 | 196,976 |
| Nov 25, 2024 | 349.50 | 356.00 | 342.76 | 355.00 | 354.85 | 156,107 |
| Nov 22, 2024 | 349.50 | 353.50 | 342.00 | 348.00 | 347.85 | 72,347 |
| Nov 21, 2024 | 349.50 | 354.50 | 344.66 | 354.50 | 354.35 | 32,452 |
| Nov 20, 2024 | 347.00 | 350.00 | 346.00 | 348.00 | 347.85 | 105,780 |
| Nov 19, 2024 | 349.50 | 350.00 | 341.00 | 348.00 | 347.85 | 22,155 |
| Nov 18, 2024 | 348.00 | 354.00 | 341.00 | 354.00 | 353.85 | 36,428 |
| Nov 15, 2024 | 329.50 | 347.50 | 329.50 | 342.50 | 342.36 | 39,676 |
| Nov 14, 2024 | 325.00 | 329.00 | 322.50 | 329.00 | 328.86 | 103,760 |
| Nov 13, 2024 | 345.00 | 358.50 | 323.50 | 325.50 | 325.36 | 156,348 |
| Nov 12, 2024 | 342.00 | 358.00 | 334.50 | 337.00 | 336.86 | 114,744 |
| Nov 11, 2024 | 334.00 | 350.74 | 334.00 | 345.00 | 344.86 | 44,706 |
| Nov 8, 2024 | 350.00 | 356.70 | 341.50 | 342.00 | 341.86 | 63,648 |
| Nov 7, 2024 | 359.00 | 359.00 | 344.00 | 352.00 | 351.85 | 23,394 |
| Nov 6, 2024 | 350.00 | 357.50 | 341.50 | 350.00 | 349.85 | 54,960 |
| Nov 5, 2024 | 359.00 | 359.00 | 339.00 | 347.00 | 346.86 | 80,333 |
| Nov 4, 2024 | 340.50 | 359.00 | 340.50 | 346.00 | 345.86 | 54,368 |
| Nov 1, 2024 | 356.00 | 357.00 | 348.50 | 354.00 | 353.85 | 35,993 |
| Oct 31, 2024 | 350.50 | 359.00 | 342.55 | 358.00 | 357.85 | 378,698 |
| Oct 30, 2024 | 351.00 | 356.00 | 345.00 | 352.50 | 352.35 | 232,442 |
| Oct 29, 2024 | 350.00 | 355.99 | 346.00 | 351.00 | 350.85 | 190,466 |
| Oct 28, 2024 | 344.00 | 349.97 | 340.03 | 349.50 | 349.35 | 51,488 |
| Oct 25, 2024 | 338.00 | 348.50 | 338.00 | 346.00 | 345.86 | 116,071 |
| Oct 24, 2024 | 332.50 | 349.50 | 332.00 | 343.00 | 342.86 | 51,327 |
| Oct 23, 2024 | 344.50 | 344.50 | 326.50 | 335.00 | 334.86 | 56,125 |
| Oct 22, 2024 | 332.50 | 345.00 | 328.00 | 331.00 | 330.86 | 43,966 |
| Oct 21, 2024 | 338.50 | 349.50 | 328.00 | 333.00 | 332.86 | 36,980 |
| Oct 18, 2024 | 338.00 | 342.50 | 336.00 | 339.00 | 338.86 | 24,856 |
| Oct 17, 2024 | 335.00 | 340.00 | 320.00 | 334.00 | 333.86 | 240,257 |
| Oct 16, 2024 | 349.03 | 337.00 | 330.50 | 333.00 | 332.86 | 76,347 |
| Oct 15, 2024 | 335.50 | 349.50 | 330.00 | 333.00 | 332.86 | 77,224 |
| Oct 14, 2024 | 332.00 | 350.70 | 332.00 | 343.50 | 343.36 | 190,462 |
| Oct 11, 2024 | 326.00 | 338.00 | 326.00 | 328.50 | 328.36 | 62,910 |
| Oct 10, 2024 | 334.00 | 337.00 | 327.00 | 334.00 | 333.86 | 58,752 |
| Oct 9, 2024 | 328.00 | 335.00 | 325.50 | 330.50 | 330.36 | 14,717 |
| Oct 8, 2024 | 332.00 | 335.00 | 325.50 | 328.00 | 327.86 | 54,027 |
| Oct 7, 2024 | 332.00 | 334.50 | 328.00 | 330.50 | 330.36 | 67,800 |
| Oct 4, 2024 | 329.50 | 334.50 | 326.50 | 331.00 | 330.86 | 59,072 |
| Oct 3, 2024 | 328.00 | 335.00 | 320.00 | 326.50 | 326.36 | 79,145 |
| Oct 2, 2024 | 330.00 | 340.00 | 329.50 | 331.50 | 331.36 | 38,029 |
| Oct 1, 2024 | 339.50 | 341.50 | 331.50 | 341.50 | 341.36 | 55,038 |
| Sep 30, 2024 | 325.00 | 339.50 | 325.00 | 337.00 | 336.86 | 77,181 |
| Sep 27, 2024 | 334.00 | 334.00 | 323.78 | 327.00 | 326.86 | 143,339 |
| Sep 26, 2024 | 331.00 | 340.50 | 331.00 | 333.50 | 333.36 | 169,207 |
| Sep 25, 2024 | 330.00 | 340.00 | 322.50 | 340.00 | 339.86 | 42,278 |
| Sep 24, 2024 | 316.50 | 329.50 | 316.00 | 325.00 | 324.86 | 100,949 |
| Sep 23, 2024 | 319.00 | 340.50 | 315.00 | 316.00 | 315.87 | 78,952 |
| Sep 20, 2024 | 318.50 | 328.00 | 317.50 | 319.50 | 319.37 | 87,416 |
| Sep 19, 2024 | 11.055 Dividend | |||||
| Sep 19, 2024 | 333.00 | 335.00 | 320.00 | 323.50 | 323.37 | 46,550 |
| Sep 18, 2024 | 324.50 | 335.00 | 321.40 | 335.00 | 334.71 | 144,481 |
| Sep 17, 2024 | 333.50 | 335.00 | 321.00 | 321.50 | 321.22 | 152,877 |
| Sep 16, 2024 | 329.00 | 339.50 | 326.00 | 333.50 | 333.21 | 79,888 |
| Sep 13, 2024 | 330.00 | 339.50 | 329.00 | 329.00 | 328.72 | 34,126 |
| Sep 12, 2024 | 340.00 | 340.00 | 325.50 | 329.00 | 328.72 | 84,578 |
| Sep 11, 2024 | 327.00 | 338.50 | 321.50 | 325.00 | 324.72 | 50,580 |
| Sep 10, 2024 | 330.00 | 338.55 | 322.00 | 333.50 | 333.21 | 97,961 |
| Sep 9, 2024 | 328.00 | 337.79 | 322.00 | 322.00 | 321.72 | 58,997 |
| Sep 6, 2024 | 320.00 | 339.50 | 320.00 | 325.00 | 324.72 | 50,953 |
| Sep 5, 2024 | 327.50 | 338.50 | 323.00 | 325.00 | 324.72 | 198,137 |
| Sep 4, 2024 | 332.00 | 332.00 | 314.26 | 325.00 | 324.72 | 166,942 |
| Sep 3, 2024 | 349.00 | 351.00 | 332.14 | 333.00 | 332.71 | 75,068 |
| Sep 2, 2024 | 346.00 | 351.50 | 338.29 | 349.00 | 348.70 | 26,316 |
| Aug 30, 2024 | 350.00 | 352.00 | 345.50 | 350.50 | 350.20 | 344,545 |
| Aug 29, 2024 | 342.00 | 357.50 | 342.00 | 345.00 | 344.70 | 15,757 |
| Aug 28, 2024 | 351.00 | 358.50 | 338.00 | 347.50 | 347.20 | 333,186 |
| Aug 27, 2024 | 360.00 | 360.00 | 342.50 | 342.50 | 342.20 | 48,083 |
| Aug 23, 2024 | 348.00 | 351.00 | 347.50 | 347.50 | 347.20 | 41,261 |
| Aug 22, 2024 | 345.00 | 360.00 | 345.00 | 347.00 | 346.70 | 221,954 |
| Aug 21, 2024 | 345.50 | 358.50 | 345.50 | 350.50 | 350.20 | 39,000 |
| Aug 20, 2024 | 345.50 | 351.50 | 340.50 | 346.50 | 346.20 | 44,030 |
| Aug 19, 2024 | 340.50 | 358.00 | 340.50 | 345.00 | 344.70 | 79,435 |
| Aug 16, 2024 | 351.50 | 352.00 | 346.05 | 351.00 | 350.70 | 30,282 |
| Aug 15, 2024 | 338.00 | 358.00 | 335.00 | 349.00 | 348.70 | 99,871 |
| Aug 14, 2024 | 335.50 | 339.00 | 324.51 | 338.00 | 337.71 | 320,232 |
| Aug 13, 2024 | 339.50 | 339.50 | 326.00 | 327.00 | 326.72 | 36,690 |
| Aug 12, 2024 | 320.00 | 339.00 | 320.00 | 334.00 | 333.71 | 38,849 |
| Aug 9, 2024 | 325.50 | 336.50 | 325.00 | 329.00 | 328.72 | 34,584 |
| Aug 8, 2024 | 338.00 | 338.00 | 325.00 | 325.50 | 325.22 | 34,268 |
| Aug 7, 2024 | 328.00 | 339.50 | 323.50 | 333.50 | 333.21 | 302,398 |
| Aug 6, 2024 | 320.00 | 327.43 | 320.00 | 324.00 | 323.72 | 47,245 |
| Aug 5, 2024 | 322.00 | 322.00 | 310.00 | 321.50 | 321.22 | 172,593 |
| Aug 2, 2024 | 340.00 | 340.00 | 322.50 | 324.00 | 323.72 | 70,979 |
| Aug 1, 2024 | 325.00 | 343.50 | 325.00 | 337.50 | 337.21 | 134,829 |
| Jul 31, 2024 | 320.00 | 333.00 | 320.00 | 327.00 | 326.72 | 130,107 |
| Jul 30, 2024 | 330.00 | 330.00 | 324.00 | 326.00 | 325.72 | 15,250 |
| Jul 29, 2024 | 334.00 | 334.00 | 326.00 | 326.00 | 325.72 | 136,096 |
| Jul 26, 2024 | 320.00 | 333.00 | 320.00 | 330.00 | 329.71 | 192,813 |
| Jul 25, 2024 | 320.00 | 329.50 | 316.50 | 329.50 | 329.22 | 134,520 |
| Jul 24, 2024 | 326.00 | 326.00 | 320.00 | 323.00 | 322.72 | 70,592 |
| Jul 23, 2024 | 324.00 | 328.50 | 320.50 | 326.00 | 325.72 | 59,712 |
| Jul 22, 2024 | 326.00 | 330.00 | 325.00 | 325.50 | 325.22 | 42,527 |
| Jul 19, 2024 | 330.00 | 330.50 | 324.00 | 326.50 | 326.22 | 35,940 |
| Jul 18, 2024 | 328.00 | 332.00 | 325.00 | 329.00 | 328.72 | 89,606 |
| Jul 17, 2024 | 325.00 | 330.00 | 320.50 | 325.00 | 324.72 | 405,820 |
| Jul 16, 2024 | 322.50 | 331.50 | 319.00 | 325.00 | 324.72 | 69,165 |
| Jul 15, 2024 | 330.00 | 334.50 | 322.50 | 324.00 | 323.72 | 87,119 |
| Jul 12, 2024 | 329.50 | 332.00 | 327.00 | 330.00 | 329.71 | 49,630 |
| Jul 11, 2024 | 330.00 | 336.45 | 316.50 | 328.50 | 328.22 | 76,788 |
| Jul 10, 2024 | 322.00 | 331.50 | 314.50 | 330.00 | 329.71 | 62,356 |
| Jul 9, 2024 | 314.50 | 329.50 | 310.00 | 319.00 | 318.72 | 170,955 |
| Jul 8, 2024 | 326.00 | 329.00 | 315.50 | 318.50 | 318.22 | 466,355 |
| Jul 5, 2024 | 332.50 | 332.50 | 321.50 | 326.00 | 325.72 | 82,636 |
| Jul 4, 2024 | 332.00 | 344.00 | 323.00 | 329.00 | 328.72 | 148,535 |
| Jul 3, 2024 | 335.00 | 335.00 | 325.00 | 326.00 | 325.72 | 145,266 |
| Jul 2, 2024 | 326.50 | 339.00 | 315.50 | 326.50 | 326.22 | 133,863 |
| Jul 1, 2024 | 325.00 | 330.00 | 315.50 | 323.00 | 322.72 | 89,430 |
| Jun 28, 2024 | 322.00 | 328.50 | 315.50 | 315.50 | 315.23 | 67,777 |
| Jun 27, 2024 | 329.00 | 330.00 | 322.00 | 322.00 | 321.72 | 22,858 |
| Jun 26, 2024 | 324.00 | 330.00 | 320.00 | 328.00 | 327.72 | 175,410 |
| Jun 25, 2024 | 319.00 | 329.00 | 319.00 | 322.00 | 321.72 | 39,696 |
| Jun 24, 2024 | 316.50 | 329.50 | 316.50 | 319.00 | 318.72 | 395,476 |
| Jun 21, 2024 | 329.50 | 334.00 | 316.50 | 316.50 | 316.23 | 96,724 |
| Jun 20, 2024 | 318.00 | 330.00 | 318.00 | 330.00 | 329.71 | 73,944 |
| Jun 19, 2024 | 333.50 | 337.50 | 317.50 | 321.50 | 321.22 | 299,971 |
| Jun 18, 2024 | 326.50 | 326.50 | 316.15 | 318.00 | 317.73 | 73,368 |
| Jun 17, 2024 | 320.00 | 338.50 | 320.00 | 323.50 | 323.22 | 75,811 |
| Jun 14, 2024 | 334.50 | 352.50 | 320.00 | 320.00 | 319.72 | 77,110 |
| Jun 13, 2024 | 340.00 | 354.50 | 333.50 | 333.50 | 333.21 | 36,475 |
Related Tickers
SHN.AX Sunshine Metals Limited
0.0120
-7.69%
IRON.L Ironveld Plc
0.0485
0.00%
GFM.L Griffin Mining Limited
166.00
+5.06%
BZT.L Bezant Resources Plc
0.0300
+1.69%
TM1.L Technology Minerals Plc
0.0425
0.00%
MLXEF Metals X Limited
0.3750
-0.03%
RMR.L Rome Resources Plc
0.3150
0.00%
BOLT.CN Bolt Metals Corp.
0.0100
0.00%
EMH.L European Metals Holdings Limited
9.70
+2.11%
RBW.L Rainbow Rare Earths Limited
11.00
0.00%