Kenmare Resources Plc KMR
LSE · Birleşik Krallık · Enerji Dışı Mineraller
GBp 190,20+1,00 (+%0,53)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 190,20 | +%0,53 | GBp 189,80 | GBp 192,40 | GBp 186,00 | 19,94K |
| 2026-09-30 | GBp 189,20 | +%2,83 | GBp 184,00 | GBp 190,00 | GBp 184,00 | 50,69K |
| 2026-09-29 | GBp 184,00 | +%1,43 | GBp 182,80 | GBp 186,96 | GBp 181,60 | 23,59K |
| 2026-09-28 | GBp 181,40 | -%0,87 | GBp 182,00 | GBp 184,40 | GBp 180,20 | 30,12K |
| 2026-09-25 | GBp 183,00 | +%1,67 | GBp 179,00 | GBp 186,20 | GBp 179,00 | 174,49K |
| 2026-09-24 | GBp 180,00 | -%1,42 | GBp 182,00 | GBp 184,60 | GBp 179,10 | 89,90K |
| 2026-09-23 | GBp 182,60 | %0,00 | GBp 182,60 | GBp 183,80 | GBp 180,00 | 16,77K |
| 2026-09-22 | GBp 182,60 | +%1,22 | GBp 180,00 | GBp 186,00 | GBp 180,00 | 65,21K |
| 2026-09-21 | GBp 180,40 | +%0,22 | GBp 179,00 | GBp 181,00 | GBp 179,00 | 38,66K |
| 2026-09-18 | GBp 180,00 | -%1,32 | GBp 183,20 | GBp 189,80 | GBp 180,00 | 208,69K |
| 2026-09-17 | GBp 182,40 | +%1,33 | GBp 180,00 | GBp 183,80 | GBp 180,00 | 27,59K |
| 2026-09-16 | GBp 180,00 | %0,00 | GBp 181,00 | GBp 182,60 | GBp 180,00 | 25,15K |
| 2026-09-15 | GBp 180,00 | +%0,67 | GBp 185,00 | GBp 190,00 | GBp 180,00 | 475,68K |
| 2026-09-14 | GBp 178,80 | -%0,22 | GBp 180,60 | GBp 182,80 | GBp 171,40 | 92,63K |
| 2026-09-11 | GBp 179,20 | -%3,97 | GBp 183,60 | GBp 186,60 | GBp 179,20 | 68,78K |
| 2026-09-10 | GBp 186,60 | -%1,27 | GBp 183,60 | GBp 189,00 | GBp 183,60 | 39,66K |
| 2026-09-09 | GBp 189,00 | %0,00 | GBp 185,00 | GBp 189,00 | GBp 185,00 | 83,72K |
| 2026-09-08 | GBp 189,00 | -%2,58 | GBp 185,00 | GBp 192,60 | GBp 185,00 | 98,50K |
| 2026-09-07 | GBp 194,00 | +%2,65 | GBp 188,00 | GBp 194,00 | GBp 185,20 | 58,62K |
| 2026-09-04 | GBp 189,00 | +%1,07 | GBp 187,00 | GBp 189,00 | GBp 184,00 | 235,72K |
| 2026-09-03 | GBp 187,00 | -%1,58 | GBp 190,00 | GBp 190,00 | GBp 186,00 | 160,21K |
| 2026-09-02 | GBp 190,00 | +%0,85 | GBp 188,00 | GBp 190,00 | GBp 184,60 | 488,56K |
| 2026-09-01 | GBp 188,40 | -%0,84 | GBp 188,00 | GBp 190,80 | GBp 186,20 | 84,67K |
| 2026-08-28 | GBp 190,00 | -%1,55 | GBp 192,80 | GBp 195,80 | GBp 189,20 | 104,55K |
| 2026-08-27 | GBp 193,00 | -%2,03 | GBp 198,60 | GBp 201,50 | GBp 193,00 | 171,90K |
| 2026-08-26 | GBp 197,00 | -%3,43 | GBp 204,00 | GBp 208,00 | GBp 197,00 | 65,74K |
| 2026-08-25 | GBp 204,00 | -%1,92 | GBp 207,00 | GBp 210,00 | GBp 204,00 | 13,55K |
| 2026-08-24 | GBp 208,00 | -%0,95 | GBp 209,00 | GBp 213,50 | GBp 208,00 | 23,69K |
| 2026-08-21 | GBp 210,00 | +%2,44 | GBp 208,00 | GBp 212,00 | GBp 203,64 | 45,12K |
| 2026-08-20 | GBp 205,00 | -%1,44 | GBp 210,00 | GBp 214,50 | GBp 205,00 | 27,67K |
| 2026-08-19 | GBp 208,00 | +%7,22 | GBp 195,00 | GBp 210,00 | GBp 187,20 | 123,26K |
| 2026-08-18 | GBp 194,00 | -%0,51 | GBp 195,00 | GBp 205,00 | GBp 193,80 | 90,93K |
| 2026-08-17 | GBp 195,00 | -%2,99 | GBp 209,50 | GBp 210,00 | GBp 195,00 | 235,15K |
| 2026-08-14 | GBp 201,00 | +%0,25 | GBp 205,50 | GBp 206,50 | GBp 200,50 | 32,72K |
| 2026-08-13 | GBp 200,50 | -%0,74 | GBp 202,00 | GBp 207,00 | GBp 200,50 | 12,49K |
| 2026-08-12 | GBp 202,00 | -%3,81 | GBp 211,50 | GBp 211,50 | GBp 200,00 | 22,45K |
| 2026-08-11 | GBp 210,00 | +%2,94 | GBp 200,00 | GBp 211,50 | GBp 200,00 | 36,97K |
| 2026-08-10 | GBp 204,00 | -%2,86 | GBp 205,00 | GBp 212,50 | GBp 200,00 | 80,67K |
| 2026-08-07 | GBp 210,00 | +%5,00 | GBp 200,00 | GBp 210,00 | GBp 200,00 | 53,97K |
| 2026-08-06 | GBp 200,00 | +%1,01 | GBp 199,40 | GBp 200,00 | GBp 196,66 | 30,40K |
| 2026-08-05 | GBp 198,00 | -%0,60 | GBp 198,00 | GBp 200,00 | GBp 196,80 | 23,17K |
| 2026-08-04 | GBp 199,20 | +%0,61 | GBp 198,00 | GBp 200,00 | GBp 197,59 | 5,27K |
| 2026-08-03 | GBp 198,00 | %0,00 | GBp 198,00 | GBp 200,00 | GBp 195,20 | 57,70K |
| 2026-07-31 | GBp 198,00 | +%0,20 | GBp 198,00 | GBp 199,60 | GBp 196,00 | 23,39K |
| 2026-07-30 | GBp 197,60 | +%1,65 | GBp 195,00 | GBp 199,80 | GBp 195,00 | 78,49K |
| 2026-07-29 | GBp 194,40 | +%3,40 | GBp 188,00 | GBp 197,00 | GBp 187,00 | 125,87K |
| 2026-07-28 | GBp 188,00 | -%1,57 | GBp 187,00 | GBp 192,80 | GBp 185,82 | 34,41K |
| 2026-07-27 | GBp 191,00 | -%0,52 | GBp 190,00 | GBp 193,80 | GBp 187,24 | 30,73K |
| 2026-07-24 | GBp 192,00 | +%1,05 | GBp 190,00 | GBp 193,80 | GBp 187,20 | 46,46K |
| 2026-07-23 | GBp 190,00 | +%0,53 | GBp 187,00 | GBp 190,00 | GBp 187,00 | 31,89K |
| 2026-07-22 | GBp 189,00 | +%1,07 | GBp 185,00 | GBp 190,00 | GBp 185,00 | 6,27K |
| 2026-07-21 | GBp 187,00 | %0,00 | GBp 185,00 | GBp 188,00 | GBp 185,00 | 45,50K |
| 2026-07-20 | GBp 187,00 | -%1,68 | GBp 185,60 | GBp 190,00 | GBp 185,00 | 55,53K |
| 2026-07-17 | GBp 190,20 | -%1,25 | GBp 185,00 | GBp 193,80 | GBp 185,00 | 75,79K |
| 2026-07-16 | GBp 192,60 | +%1,37 | GBp 185,40 | GBp 193,80 | GBp 180,80 | 106,79K |
| 2026-07-15 | GBp 190,00 | -%1,86 | GBp 191,40 | GBp 191,40 | GBp 185,69 | 182,71K |
| 2026-07-14 | GBp 193,60 | -%0,72 | GBp 190,00 | GBp 194,00 | GBp 188,51 | 17,76K |
| 2026-07-13 | GBp 195,00 | -%1,61 | GBp 192,60 | GBp 196,00 | GBp 181,40 | 99,79K |
| 2026-07-10 | GBp 198,20 | -%2,36 | GBp 195,00 | GBp 204,50 | GBp 195,00 | 17,64K |
| 2026-07-09 | GBp 203,00 | +%1,50 | GBp 200,00 | GBp 206,50 | GBp 196,00 | 44,55K |
| 2026-07-08 | GBp 200,00 | -%0,99 | GBp 202,00 | GBp 203,00 | GBp 193,40 | 156,40K |
| 2026-07-07 | GBp 202,00 | +%1,71 | GBp 200,00 | GBp 204,00 | GBp 197,60 | 76,28K |
| 2026-07-06 | GBp 198,60 | +%2,90 | GBp 190,00 | GBp 198,60 | GBp 190,00 | 215,32K |
| 2026-07-03 | GBp 193,00 | +%1,58 | GBp 193,00 | GBp 193,00 | GBp 187,00 | 198,52K |
| 2026-07-02 | GBp 190,00 | +%2,15 | GBp 190,60 | GBp 193,00 | GBp 186,80 | 88,26K |
| 2026-07-01 | GBp 186,00 | -%7,00 | GBp 195,00 | GBp 198,56 | GBp 185,09 | 111,95K |
| 2026-06-30 | GBp 200,00 | +%5,49 | GBp 190,00 | GBp 200,00 | GBp 181,12 | 1,29M |
| 2026-06-29 | GBp 189,60 | +%4,87 | GBp 180,00 | GBp 190,83 | GBp 180,00 | 339,17K |
| 2026-06-26 | GBp 180,80 | -%3,11 | GBp 193,20 | GBp 193,20 | GBp 180,00 | 461,34K |
| 2026-06-25 | GBp 186,60 | +%0,86 | GBp 185,00 | GBp 193,20 | GBp 180,00 | 145,44K |
| 2026-06-24 | GBp 185,00 | -%6,94 | GBp 198,40 | GBp 206,00 | GBp 178,40 | 236,22K |
| 2026-06-23 | GBp 198,80 | -%1,09 | GBp 213,50 | GBp 213,50 | GBp 197,00 | 46,41K |
| 2026-06-22 | GBp 201,00 | +%0,50 | GBp 205,00 | GBp 213,50 | GBp 200,71 | 21,00K |
| 2026-06-19 | GBp 200,00 | -%3,38 | GBp 216,00 | GBp 222,00 | GBp 200,00 | 41,55K |
| 2026-06-18 | GBp 207,00 | -%3,72 | GBp 215,00 | GBp 222,00 | GBp 207,00 | 182,23K |
| 2026-06-17 | GBp 215,00 | -%0,69 | GBp 216,50 | GBp 221,50 | GBp 212,50 | 15,54K |
| 2026-06-16 | GBp 216,50 | -%0,23 | GBp 222,00 | GBp 222,50 | GBp 211,50 | 12,46K |
| 2026-06-15 | GBp 217,00 | +%0,70 | GBp 215,00 | GBp 224,00 | GBp 214,50 | 12,19K |
| 2026-06-12 | GBp 215,50 | -%0,23 | GBp 221,00 | GBp 224,00 | GBp 215,00 | 19,82K |
| 2026-06-11 | GBp 216,00 | +%0,93 | GBp 208,00 | GBp 219,50 | GBp 208,00 | 31,84K |
| 2026-06-10 | GBp 214,00 | -%0,23 | GBp 208,00 | GBp 219,00 | GBp 208,00 | 32,16K |
| 2026-06-09 | GBp 214,50 | +%1,42 | GBp 222,00 | GBp 222,00 | GBp 208,00 | 69,71K |
| 2026-06-08 | GBp 211,50 | -%1,63 | GBp 215,00 | GBp 216,50 | GBp 206,00 | 105,49K |
| 2026-06-05 | GBp 215,00 | -%0,46 | GBp 215,00 | GBp 219,50 | GBp 215,00 | 59,17K |
| 2026-06-04 | GBp 216,00 | %0,00 | GBp 214,00 | GBp 225,00 | GBp 214,00 | 24,59K |
| 2026-06-03 | GBp 216,00 | -%0,23 | GBp 220,50 | GBp 225,00 | GBp 216,00 | 16,46K |
| 2026-06-02 | GBp 216,50 | -%0,23 | GBp 216,50 | GBp 225,00 | GBp 215,00 | 85,02K |
| 2026-06-01 | GBp 217,00 | +%0,93 | GBp 215,00 | GBp 220,00 | GBp 213,00 | 43,72K |
| 2026-05-29 | GBp 215,00 | %0,00 | GBp 210,00 | GBp 219,50 | GBp 210,00 | 58,13K |
| 2026-05-28 | GBp 215,00 | +%0,94 | GBp 214,00 | GBp 219,50 | GBp 212,00 | 65,76K |