Kendrick Resources PLC KEN
LSE · Birleşik Krallık · Enerji Dışı Mineraller
GBp 5,50-0,50 (-%8,33)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 6,00 | -%11,76 | GBp 6,75 | GBp 6,84 | GBp 5,57 | 5,96M |
| 2026-09-29 | GBp 6,80 | -%3,89 | GBp 7,25 | GBp 7,50 | GBp 6,50 | 4,28M |
| 2026-09-28 | GBp 7,07 | +%1,07 | GBp 7,07 | GBp 7,07 | GBp 6,75 | 505,10K |
| 2026-09-25 | GBp 7,00 | -%6,67 | GBp 7,25 | GBp 7,80 | GBp 6,75 | 2,07M |
| 2026-09-24 | GBp 7,50 | -%3,23 | GBp 7,75 | GBp 8,00 | GBp 7,11 | 1,47M |
| 2026-09-23 | GBp 7,75 | %0,00 | GBp 7,75 | GBp 8,00 | GBp 7,50 | 848,55K |
| 2026-09-22 | GBp 7,75 | %0,00 | GBp 7,75 | GBp 8,00 | GBp 7,50 | 2,07M |
| 2026-09-21 | GBp 7,75 | -%3,13 | GBp 7,75 | GBp 8,00 | GBp 7,50 | 1,26M |
| 2026-09-18 | GBp 8,00 | +%3,23 | GBp 7,75 | GBp 8,00 | GBp 7,50 | 1,38M |
| 2026-09-17 | GBp 7,75 | -%1,59 | GBp 7,88 | GBp 8,20 | GBp 7,80 | 683,57K |
| 2026-09-16 | GBp 7,88 | +%6,78 | GBp 7,38 | GBp 8,50 | GBp 7,41 | 3,52M |
| 2026-09-15 | GBp 7,38 | %0,00 | GBp 7,38 | GBp 7,75 | GBp 7,16 | 2,70M |
| 2026-09-14 | GBp 7,38 | -%3,28 | GBp 7,63 | GBp 7,69 | GBp 7,01 | 1,59M |
| 2026-09-11 | GBp 7,63 | -%1,61 | GBp 8,00 | GBp 8,50 | GBp 7,32 | 1,41M |
| 2026-09-10 | GBp 7,75 | +%12,73 | GBp 7,00 | GBp 7,97 | GBp 7,08 | 1,96M |
| 2026-09-09 | GBp 6,88 | +%1,85 | GBp 6,88 | GBp 7,25 | GBp 6,73 | 298,16K |
| 2026-09-08 | GBp 6,75 | %0,00 | GBp 6,75 | GBp 7,00 | GBp 6,63 | 237,43K |
| 2026-09-07 | GBp 6,75 | %0,00 | GBp 6,75 | GBp 7,00 | GBp 6,50 | 1,66M |
| 2026-09-04 | GBp 6,75 | -%3,57 | GBp 6,88 | GBp 7,18 | GBp 6,50 | 935,38K |
| 2026-09-03 | GBp 7,00 | -%3,45 | GBp 7,25 | GBp 7,47 | GBp 6,75 | 790,10K |
| 2026-09-02 | GBp 7,25 | +%7,41 | GBp 7,38 | GBp 7,50 | GBp 7,00 | 984,12K |
| 2026-09-01 | GBp 6,75 | -%1,82 | GBp 7,00 | GBp 7,25 | GBp 6,75 | 1,16M |
| 2026-08-28 | GBp 6,88 | -%8,33 | GBp 7,13 | GBp 7,25 | GBp 6,80 | 991,01K |
| 2026-08-27 | GBp 7,50 | +%5,26 | GBp 7,13 | GBp 7,50 | GBp 7,00 | 418,24K |
| 2026-08-26 | GBp 7,13 | %0,00 | GBp 7,13 | GBp 7,25 | GBp 7,05 | 165,73K |
| 2026-08-25 | GBp 7,13 | -%1,72 | GBp 7,25 | GBp 7,50 | GBp 7,06 | 1,03M |
| 2026-08-24 | GBp 7,25 | -%2,68 | GBp 7,38 | GBp 7,50 | GBp 7,00 | 1,32M |
| 2026-08-21 | GBp 7,45 | +%1,02 | GBp 7,38 | GBp 7,50 | GBp 7,30 | 1,10M |
| 2026-08-20 | GBp 7,38 | %0,00 | GBp 7,38 | GBp 7,50 | GBp 7,25 | 532,87K |
| 2026-08-19 | GBp 7,38 | -%3,28 | GBp 7,63 | GBp 8,00 | GBp 7,25 | 1,11M |
| 2026-08-18 | GBp 7,63 | -%4,69 | GBp 8,00 | GBp 8,50 | GBp 7,55 | 1,90M |
| 2026-08-17 | GBp 8,00 | +%10,34 | GBp 7,50 | GBp 8,35 | GBp 7,75 | 3,27M |
| 2026-08-14 | GBp 7,25 | -%9,38 | GBp 8,00 | GBp 8,25 | GBp 7,16 | 1,52M |
| 2026-08-13 | GBp 8,00 | -%1,54 | GBp 8,13 | GBp 8,30 | GBp 7,00 | 7,56M |
| 2026-08-12 | GBp 8,13 | +%41,30 | GBp 6,00 | GBp 8,43 | GBp 6,00 | 7,27M |
| 2026-08-11 | GBp 5,75 | %0,00 | GBp 5,75 | GBp 5,96 | GBp 5,58 | 529,08K |
| 2026-08-10 | GBp 5,75 | -%4,17 | GBp 6,25 | GBp 6,44 | GBp 5,50 | 1,15M |
| 2026-08-07 | GBp 6,00 | +%0,84 | GBp 5,75 | GBp 6,00 | GBp 5,50 | 160,32K |
| 2026-08-06 | GBp 5,95 | +%3,48 | GBp 5,75 | GBp 6,00 | GBp 5,61 | 1,40M |
| 2026-08-05 | GBp 5,75 | %0,00 | GBp 5,75 | GBp 6,00 | GBp 5,53 | 688,39K |
| 2026-08-04 | GBp 5,75 | +%9,52 | GBp 5,25 | GBp 5,95 | GBp 5,36 | 862,49K |
| 2026-08-03 | GBp 5,25 | -%2,78 | GBp 5,40 | GBp 5,64 | GBp 5,22 | 461,37K |
| 2026-07-31 | GBp 5,40 | -%6,09 | GBp 5,53 | GBp 5,75 | GBp 5,16 | 703,71K |
| 2026-07-30 | GBp 5,75 | +%4,07 | GBp 5,53 | GBp 5,80 | GBp 5,25 | 315,59K |
| 2026-07-29 | GBp 5,53 | +%5,24 | GBp 5,25 | GBp 5,74 | GBp 5,17 | 356,97K |
| 2026-07-28 | GBp 5,25 | +%2,44 | GBp 5,13 | GBp 5,38 | GBp 5,00 | 1,44M |
| 2026-07-27 | GBp 5,13 | -%10,87 | GBp 5,75 | GBp 5,47 | GBp 5,00 | 2,26M |
| 2026-07-24 | GBp 5,75 | -%2,13 | GBp 6,25 | GBp 6,25 | GBp 5,50 | 1,16M |
| 2026-07-23 | GBp 5,88 | -%7,48 | GBp 6,25 | GBp 6,30 | GBp 5,63 | 866,54K |
| 2026-07-22 | GBp 6,35 | -%1,55 | GBp 6,25 | GBp 6,35 | GBp 5,83 | 948,99K |
| 2026-07-21 | GBp 6,45 | +%5,31 | GBp 6,13 | GBp 6,50 | GBp 6,03 | 1,77M |
| 2026-07-20 | GBp 6,13 | +%2,08 | GBp 6,00 | GBp 6,50 | GBp 5,92 | 941,32K |
| 2026-07-17 | GBp 6,00 | %0,00 | GBp 6,00 | GBp 6,29 | GBp 5,86 | 388,89K |
| 2026-07-16 | GBp 6,00 | %0,00 | GBp 6,00 | GBp 6,50 | GBp 5,78 | 206,32K |
| 2026-07-15 | GBp 6,00 | %0,00 | GBp 6,25 | GBp 6,50 | GBp 5,60 | 1,67M |
| 2026-07-14 | GBp 6,00 | -%4,00 | GBp 6,00 | GBp 5,98 | GBp 5,75 | 623,26K |
| 2026-07-13 | GBp 6,25 | +%4,17 | GBp 6,00 | GBp 6,25 | GBp 5,78 | 322,69K |
| 2026-07-10 | GBp 6,00 | +%9,09 | GBp 5,50 | GBp 6,12 | GBp 5,26 | 2,29M |
| 2026-07-09 | GBp 5,50 | +%2,33 | GBp 5,75 | GBp 6,30 | GBp 5,00 | 3,14M |
| 2026-07-08 | GBp 5,38 | -%10,42 | GBp 6,00 | GBp 6,07 | GBp 5,03 | 4,41M |
| 2026-07-07 | GBp 6,00 | -%2,04 | GBp 6,13 | GBp 6,65 | GBp 5,71 | 1,45M |
| 2026-07-06 | GBp 6,13 | +%0,41 | GBp 6,13 | GBp 6,20 | GBp 6,00 | 888,93K |
| 2026-07-03 | GBp 6,10 | -%6,15 | GBp 6,50 | GBp 6,38 | GBp 6,03 | 1,08M |
| 2026-07-02 | GBp 6,50 | +%2,36 | GBp 6,50 | GBp 6,75 | GBp 6,15 | 2,56M |
| 2026-07-01 | GBp 6,35 | -%4,15 | GBp 6,63 | GBp 6,75 | GBp 6,30 | 2,45M |
| 2026-06-30 | GBp 6,63 | +%6,00 | GBp 6,75 | GBp 6,95 | GBp 6,00 | 3,40M |
| 2026-06-29 | GBp 6,25 | -%5,66 | GBp 6,63 | GBp 6,75 | GBp 6,07 | 3,88M |
| 2026-06-26 | GBp 6,63 | -%5,36 | GBp 6,88 | GBp 6,93 | GBp 6,50 | 2,19M |
| 2026-06-25 | GBp 7,00 | %0,00 | GBp 7,00 | GBp 7,22 | GBp 6,76 | 722,58K |
| 2026-06-24 | GBp 7,00 | -%1,75 | GBp 7,13 | GBp 7,32 | GBp 6,57 | 2,57M |
| 2026-06-23 | GBp 7,13 | -%1,72 | GBp 7,38 | GBp 7,40 | GBp 7,03 | 1,54M |
| 2026-06-22 | GBp 7,25 | -%4,92 | GBp 7,50 | GBp 7,75 | GBp 7,25 | 1,56M |
| 2026-06-19 | GBp 7,63 | -%0,97 | GBp 7,63 | GBp 7,75 | GBp 7,50 | 895,30K |
| 2026-06-18 | GBp 7,70 | -%0,65 | GBp 7,75 | GBp 8,00 | GBp 7,52 | 473,21K |
| 2026-06-17 | GBp 7,75 | +%3,33 | GBp 7,50 | GBp 7,75 | GBp 7,28 | 1,62M |
| 2026-06-16 | GBp 7,50 | -%6,25 | GBp 8,00 | GBp 8,13 | GBp 7,26 | 1,52M |
| 2026-06-15 | GBp 8,00 | +%1,59 | GBp 8,13 | GBp 8,35 | GBp 7,75 | 2,74M |
| 2026-06-12 | GBp 7,88 | +%1,61 | GBp 7,75 | GBp 8,25 | GBp 7,51 | 1,37M |
| 2026-06-11 | GBp 7,75 | -%3,13 | GBp 8,00 | GBp 7,90 | GBp 7,27 | 996,10K |
| 2026-06-10 | GBp 8,00 | +%1,59 | GBp 7,88 | GBp 8,00 | GBp 7,00 | 2,98M |
| 2026-06-09 | GBp 7,88 | -%7,35 | GBp 8,25 | GBp 8,40 | GBp 7,75 | 2,21M |
| 2026-06-08 | GBp 8,50 | +%1,49 | GBp 8,38 | GBp 8,75 | GBp 7,78 | 3,25M |
| 2026-06-05 | GBp 8,38 | +%9,84 | GBp 8,50 | GBp 9,18 | GBp 7,50 | 6,95M |
| 2026-06-04 | GBp 7,63 | -%7,58 | GBp 8,50 | GBp 8,70 | GBp 7,38 | 4,09M |
| 2026-06-03 | GBp 8,25 | -%5,17 | GBp 8,75 | GBp 8,73 | GBp 6,90 | 6,43M |
| 2026-06-02 | GBp 8,70 | -%11,22 | GBp 9,88 | GBp 10,00 | GBp 8,25 | 7,70M |
| 2026-06-01 | GBp 9,80 | +%4,53 | GBp 9,38 | GBp 10,50 | GBp 9,31 | 7,41M |
| 2026-05-29 | GBp 9,38 | +%14,33 | GBp 8,50 | GBp 10,45 | GBp 8,00 | 11,40M |
| 2026-05-28 | GBp 8,20 | -%6,29 | GBp 8,75 | GBp 9,25 | GBp 8,16 | 1,93M |
| 2026-05-27 | GBp 8,75 | +%5,42 | GBp 9,50 | GBp 9,70 | GBp 8,15 | 8,23M |