KENMARE RESOURCES PLC ORD EUR0. - Price History
Monthly price history for KMR.L (KENMARE RESOURCES PLC ORD EUR0.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | £3.31 | £3.31 |
| April 2024 | £3.24 | £3.24 |
| March 2024 | £3.26 | £3.26 |
| February 2024 | £2.98 | £2.98 |
| January 2024 | £3.16 | £3.16 |
| December 2023 | £3.94 | £3.94 |
| November 2023 | £4 | £4 |
| October 2023 | £3.94 | £3.94 |
| September 2023 | £4.15 | £4.15 |
| August 2023 | £3.92 | £4.09 |
| July 2023 | £4.06 | £4.24 |
| June 2023 | £4.29 | £4.47 |
| May 2023 | £4.28 | £4.46 |
| April 2023 | £4.43 | £4.62 |
| March 2023 | £4.11 | £4.70 |
| February 2023 | £4.24 | £4.85 |
| January 2023 | £4.11 | £4.70 |
| December 2022 | £3.83 | £4.38 |
| November 2022 | £3.78 | £4.32 |
| October 2022 | £3.59 | £4.10 |
| September 2022 | £3.42 | £3.91 |
| August 2022 | £3.79 | £4.44 |
| July 2022 | £3.76 | £4.41 |
| June 2022 | £3.68 | £4.32 |
| May 2022 | £4.22 | £4.95 |
| April 2022 | £4.02 | £4.72 |
| March 2022 | £3.73 | £4.62 |
| February 2022 | £3.43 | £4.24 |
| January 2022 | £3.49 | £4.32 |
| December 2021 | £3.75 | £4.64 |
| November 2021 | £3.40 | £4.20 |
| October 2021 | £3.48 | £4.30 |
| September 2021 | £3.48 | £4.30 |
| August 2021 | £3.39 | £4.27 |
| July 2021 | £3.35 | £4.21 |
| June 2021 | £3.48 | £4.38 |
| May 2021 | £3.43 | £4.31 |
| April 2021 | £3.46 | £4.35 |
| March 2021 | £3.16 | £4.05 |
| February 2021 | £3.12 | £4 |
| January 2021 | £2.99 | £3.83 |
| December 2020 | £2.44 | £3.13 |
| November 2020 | £2.28 | £2.92 |
| October 2020 | £2.26 | £2.90 |
| September 2020 | £2.05 | £2.63 |
| August 2020 | £1.82 | £2.35 |
| July 2020 | £1.47 | £1.90 |
| June 2020 | £1.55 | £2 |
| May 2020 | £1.72 | £2.22 |
| April 2020 | £1.58 | £2.04 |
| March 2020 | £1.54 | £2.05 |
| February 2020 | £1.66 | £2.21 |
| January 2020 | £2.03 | £2.70 |
| December 2019 | £1.77 | £2.36 |
| November 2019 | £1.65 | £2.20 |
| October 2019 | £1.82 | £2.42 |
| September 2019 | £1.76 | £2.34 |
| August 2019 | £1.88 | £2.53 |
| July 2019 | £1.60 | £2.16 |
| June 2019 | £1.34 | £1.80 |
| May 2019 | £1.47 | £1.98 |
| April 2019 | £1.46 | £1.98 |
| March 2019 | £1.49 | £2.01 |
| February 2019 | £1.49 | £2 |
| January 2019 | £1.47 | £1.98 |
| December 2018 | £1.41 | £1.91 |
| November 2018 | £1.48 | £1.99 |
| October 2018 | £1.62 | £2.19 |
| September 2018 | £1.78 | £2.40 |
| August 2018 | £1.84 | £2.48 |
| July 2018 | £1.60 | £2.16 |
| June 2018 | £1.65 | £2.23 |
| May 2018 | £1.81 | £2.44 |
| April 2018 | £1.57 | £2.12 |
| March 2018 | £1.68 | £2.26 |
| February 2018 | £1.87 | £2.52 |
| January 2018 | £2.10 | £2.83 |
| December 2017 | £2.05 | £2.77 |
| November 2017 | £2.05 | £2.76 |
| October 2017 | £2.22 | £2.99 |
| September 2017 | £2.43 | £3.27 |
| August 2017 | £1.98 | £2.67 |
| July 2017 | £1.93 | £2.60 |
| June 2017 | £1.89 | £2.55 |
| May 2017 | £2.01 | £2.70 |
| April 2017 | £2.06 | £2.78 |
| March 2017 | £2.23 | £3 |
| February 2017 | £2.08 | £2.81 |
| January 2017 | £2.15 | £2.89 |
| December 2016 | £1.86 | £2.51 |
| November 2016 | £1.82 | £2.45 |
| October 2016 | £2.23 | £3 |
| September 2016 | £2.38 | £3.20 |
| August 2016 | £1.93 | £2.60 |
| July 2016 | £1.59 | £2.15 |
| June 2016 | £1.23 | £0.01 |
| May 2016 | £1.11 | £0.01 |
| April 2016 | £1.26 | £0.01 |
| March 2016 | £1.48 | £0.01 |
| February 2016 | £0.99 | £0.01 |
| January 2016 | £0.97 | £0.01 |
| December 2015 | £0.68 | £0 |
| November 2015 | £0.92 | £0.01 |
| October 2015 | £2.15 | £0.01 |
| September 2015 | £2.86 | £0.02 |
| August 2015 | £4.17 | £0.03 |
| July 2015 | £5.19 | £0.04 |
| June 2015 | £5.19 | £0.04 |
| May 2015 | £5.86 | £0.04 |
| April 2015 | £5.56 | £0.04 |
| March 2015 | £5.41 | £0.04 |
| February 2015 | £5.73 | £0.04 |
| January 2015 | £4.91 | £0.03 |
| December 2014 | £4.81 | £0.03 |
| November 2014 | £8.68 | £0.06 |
| October 2014 | £10.19 | £0.07 |
| September 2014 | £14.09 | £0.10 |
| August 2014 | £16.32 | £0.11 |
| July 2014 | £21.51 | £0.14 |
| June 2014 | £22.99 | £0.16 |
| May 2014 | £15.21 | £0.10 |
| April 2014 | £18.54 | £0.12 |
| March 2014 | £20.77 | £0.14 |
| February 2014 | £23.74 | £0.16 |
| January 2014 | £25.96 | £0.18 |
| December 2013 | £30.86 | £0.21 |
| November 2013 | £30 | £0.20 |
| October 2013 | £30.19 | £0.20 |
| September 2013 | £42.28 | £0.28 |
| August 2013 | £39.16 | £0.26 |
| July 2013 | £39.16 | £0.26 |
| June 2013 | £36.49 | £0.25 |
| May 2013 | £45.51 | £0.31 |
| April 2013 | £39.19 | £0.26 |
| March 2013 | £43.02 | £0.29 |
| February 2013 | £52.26 | £0.35 |
| January 2013 | £49.79 | £0.34 |
| December 2012 | £46.14 | £0.31 |
| November 2012 | £47.92 | £0.32 |
| October 2012 | £58.46 | £0.39 |
| September 2012 | £58.55 | £0.39 |
| August 2012 | £56.82 | £0.38 |
| July 2012 | £55.59 | £0.37 |
| June 2012 | £60.25 | £0.41 |
| May 2012 | £66.63 | £0.45 |
| April 2012 | £74.92 | £0.50 |
| March 2012 | £75.29 | £0.51 |
| February 2012 | £83.42 | £0.56 |
| January 2012 | £71.21 | £0.48 |
| December 2011 | £68.24 | £0.46 |
| November 2011 | £51.16 | £0.34 |
| October 2011 | £60.74 | £0.41 |
| September 2011 | £51.24 | £0.35 |
| August 2011 | £67.72 | £0.46 |
| July 2011 | £82.19 | £0.55 |
| June 2011 | £87.45 | £0.59 |
| May 2011 | £69.72 | £0.47 |
| April 2011 | £68.76 | £0.46 |
| March 2011 | £65.65 | £0.44 |
| February 2011 | £59.49 | £0.40 |
| January 2011 | £52.31 | £0.35 |
| December 2010 | £48.51 | £0.33 |
| November 2010 | £38.42 | £0.26 |
| October 2010 | £29.03 | £0.20 |
| September 2010 | £29.86 | £0.20 |
| August 2010 | £25.81 | £0.17 |
| July 2010 | £19.66 | £0.13 |
| June 2010 | £18.91 | £0.13 |
| May 2010 | £17.80 | £0.12 |
| April 2010 | £19.66 | £0.13 |
| March 2010 | £20.03 | £0.14 |
| February 2010 | £34.12 | £0.23 |
| January 2010 | £36.35 | £0.24 |
| December 2009 | £32.64 | £0.22 |
| November 2009 | £30.41 | £0.20 |
| October 2009 | £36.72 | £0.25 |
| September 2009 | £41.61 | £0.28 |
| August 2009 | £36.72 | £0.25 |
| July 2009 | £30.41 | £0.20 |
| June 2009 | £29.11 | £0.20 |
| May 2009 | £27.44 | £0.18 |
| April 2009 | £32.37 | £0.22 |
| March 2009 | £11.42 | £0.08 |
| February 2009 | £12.64 | £0.09 |
| January 2009 | £13.94 | £0.09 |
| December 2008 | £10.96 | £0.07 |
| November 2008 | £11.87 | £0.08 |
| October 2008 | £22.74 | £0.15 |
| September 2008 | £28.56 | £0.19 |
| August 2008 | £51.22 | £0.35 |
| July 2008 | £52.66 | £0.36 |
| June 2008 | £62.31 | £0.42 |
| May 2008 | £76.77 | £0.52 |
| April 2008 | £74.92 | £0.51 |
| March 2008 | £66.76 | £0.45 |
| February 2008 | £70.47 | £0.48 |
| January 2008 | £61.57 | £0.42 |
| December 2007 | £79.37 | £0.54 |
| November 2007 | £80.11 | £0.54 |
| October 2007 | £91.98 | £0.62 |
| September 2007 | £79.37 | £0.54 |
| August 2007 | £83.82 | £0.56 |
| July 2007 | £91.93 | £0.62 |
| June 2007 | £98.80 | £0.67 |
| May 2007 | £89.01 | £0.60 |
| April 2007 | £73.06 | £0.49 |
| March 2007 | £71.95 | £0.48 |
| February 2007 | £63.79 | £0.43 |
| January 2007 | £63.86 | £0.43 |
| December 2006 | £65.27 | £0.44 |
| November 2006 | £62.31 | £0.42 |
| October 2006 | £58.43 | £0.39 |
| September 2006 | £54.85 | £0.37 |
| August 2006 | £59.34 | £0.40 |
| July 2006 | £60.45 | £0.41 |
| June 2006 | £57.49 | £0.39 |
| May 2006 | £53.41 | £0.36 |
| April 2006 | £69.68 | £0.47 |
| March 2006 | £71.22 | £0.48 |
| February 2006 | £68.14 | £0.46 |
| January 2006 | £61.52 | £0.41 |
| December 2005 | £57.49 | £0.39 |
| November 2005 | £52.29 | £0.35 |
| October 2005 | £53.04 | £0.36 |
| September 2005 | £59.34 | £0.40 |
| August 2005 | £48.96 | £0.33 |
| July 2005 | £45 | £0.30 |
| June 2005 | £43.84 | £0.30 |
| May 2005 | £35.60 | £0.24 |
| April 2005 | £36.35 | £0.24 |
| March 2005 | £35.01 | £0.24 |
| February 2005 | £35.60 | £0.24 |
| January 2005 | £35.60 | £0.24 |
| December 2004 | £25.59 | £0.17 |
| November 2004 | £25.55 | £0.17 |
| October 2004 | £24.34 | £0.16 |
| September 2004 | £23.08 | £0.16 |
| August 2004 | £22.99 | £0.16 |
| July 2004 | £23.74 | £0.16 |
| June 2004 | £23.96 | £0.16 |
| May 2004 | £25.59 | £0.17 |
| April 2004 | £27.19 | £0.18 |
| March 2004 | £27.44 | £0.18 |
| February 2004 | £27.89 | £0.19 |
| January 2004 | £22.55 | £0.15 |
| December 2003 | £22.40 | £0.15 |
| November 2003 | £24.08 | £0.16 |
| October 2003 | £24.55 | £0.17 |
| September 2003 | £26.85 | £0.18 |
| August 2003 | £26.11 | £0.18 |
| July 2003 | £22.99 | £0.16 |
| June 2003 | £19.84 | £0.13 |
| May 2003 | £16.69 | £0.11 |
| April 2003 | £14.09 | £0.10 |
| March 2003 | £14.17 | £0.10 |
| February 2003 | £16.32 | £0.11 |
| January 2003 | £17.99 | £0.12 |
| December 2002 | £15.65 | £0.11 |
| November 2002 | £15.58 | £0.10 |
| October 2002 | £15.71 | £0.11 |
| September 2002 | £18.17 | £0.12 |
| August 2002 | £17.06 | £0.12 |
| July 2002 | £20.03 | £0.14 |
| June 2002 | £25.31 | £0.17 |
| May 2002 | £31.01 | £0.21 |
| April 2002 | £23.37 | £0.16 |
| March 2002 | £21.44 | £0.14 |
| February 2002 | £21.51 | £0.14 |
| January 2002 | £23.14 | £0.16 |
| December 2001 | £21.72 | £0.15 |
| November 2001 | £22.48 | £0.15 |
| October 2001 | £21.58 | £0.15 |
| September 2001 | £20.77 | £0.14 |
| August 2001 | £24.92 | £0.17 |
| July 2001 | £25.22 | £0.17 |
| June 2001 | £27.44 | £0.18 |
| May 2001 | £27.44 | £0.18 |
| April 2001 | £27.89 | £0.19 |
| March 2001 | £27 | £0.18 |
| February 2001 | £32.45 | £0.22 |
| January 2001 | £27.44 | £0.18 |
| December 2000 | £22.62 | £0.15 |
| November 2000 | £25.59 | £0.17 |
| October 2000 | £22.25 | £0.15 |
| September 2000 | £21.14 | £0.14 |
| August 2000 | £21.14 | £0.14 |
| July 2000 | £20.03 | £0.14 |
| June 2000 | £18.54 | £0.12 |
| May 2000 | £19.29 | £0.13 |
| April 2000 | £22.99 | £0.16 |
| March 2000 | £22.99 | £0.16 |
| February 2000 | £17.43 | £0.12 |
| January 2000 | £16.32 | £0.11 |
| December 1999 | £11.13 | £0.08 |
| November 1999 | £11.50 | £0.08 |
| October 1999 | £11.87 | £0.08 |
| September 1999 | £14.09 | £0.10 |
| August 1999 | £14.09 | £0.10 |
| July 1999 | £11.13 | £0.08 |
| June 1999 | £11.87 | £0.08 |
| May 1999 | £8.16 | £0.06 |
| April 1999 | £7.79 | £0.05 |
| March 1999 | £9.27 | £0.06 |
| February 1999 | £9.64 | £0.06 |
| January 1999 | £10.38 | £0.07 |
| December 1998 | £13.35 | £0.09 |
| November 1998 | £13.35 | £0.09 |
| October 1998 | £14.46 | £0.10 |
| September 1998 | £13.35 | £0.09 |
| August 1998 | £12.98 | £0.09 |
| July 1998 | £15.21 | £0.10 |
| June 1998 | £14.84 | £0.10 |
| May 1998 | £15.21 | £0.10 |
| April 1998 | £15.95 | £0.11 |
| March 1998 | £16.32 | £0.11 |
| February 1998 | £18.17 | £0.12 |
| January 1998 | £15.58 | £0.10 |
| December 1997 | £18.73 | £0.13 |
| November 1997 | £20.03 | £0.14 |
| October 1997 | £22.25 | £0.15 |
| September 1997 | £26.33 | £0.18 |
| August 1997 | £27.44 | £0.18 |
| July 1997 | £32.27 | £0.22 |
| June 1997 | £34.86 | £0.24 |
| May 1997 | £36.72 | £0.25 |
| April 1997 | £38.94 | £0.26 |
| March 1997 | £49.70 | £0.34 |
| February 1997 | £51.92 | £0.35 |
| January 1997 | £52.66 | £0.36 |
| December 1996 | £51.18 | £0.34 |
| November 1996 | £38.20 | £0.26 |
| October 1996 | £44.13 | £0.30 |
| September 1996 | £50.25 | £0.34 |
| August 1996 | £48.21 | £0.32 |
| July 1996 | £51.37 | £0.35 |
| June 1996 | £50.81 | £0.34 |
| May 1996 | £43.76 | £0.30 |
| April 1996 | £47.10 | £0.32 |
| March 1996 | £45.62 | £0.31 |
| February 1996 | £42.28 | £0.28 |
| January 1996 | £38.94 | £0.26 |
| December 1995 | £37.27 | £0.25 |
| November 1995 | £35.23 | £0.24 |
| October 1995 | £34.49 | £0.23 |
| September 1995 | £26.70 | £0.18 |
| August 1995 | £28.19 | £0.19 |
| July 1995 | £24.11 | £0.16 |
| June 1995 | £19.29 | £0.13 |
| May 1995 | £20.03 | £0.14 |
| April 1995 | £19.29 | £0.13 |
| March 1995 | £18.54 | £0.12 |
| February 1995 | £20.40 | £0.14 |
| January 1995 | £20.77 | £0.14 |
| December 1994 | £19.29 | £0.13 |
| November 1994 | £18.91 | £0.13 |
| October 1994 | £14.84 | £0.10 |
| September 1994 | £14.84 | £0.10 |
| August 1994 | £15.58 | £0.10 |
| July 1994 | £16.69 | £0.11 |
| June 1994 | £16.32 | £0.11 |
| May 1994 | £16.32 | £0.11 |
| April 1994 | £19.29 | £0.13 |
| March 1994 | £20.03 | £0.14 |
| February 1994 | £21.70 | £0.15 |
| January 1994 | £22.07 | £0.15 |
| December 1993 | £14.28 | £0.10 |
| November 1993 | £12.98 | £0.09 |
| October 1993 | £13.35 | £0.09 |
| September 1993 | £12.98 | £0.09 |
| August 1993 | £13.72 | £0.09 |
| July 1993 | £13.72 | £0.09 |
| June 1993 | £12.42 | £0.08 |
| May 1993 | £15.58 | £0.10 |
| April 1993 | £18.17 | £0.12 |
| March 1993 | £11.87 | £0.08 |
| February 1993 | £9.64 | £0.06 |
| January 1993 | £12.24 | £0.08 |
| December 1992 | £9.27 | £0.06 |
| November 1992 | £5.93 | £0.04 |
| October 1992 | £6.30 | £0.04 |
| September 1992 | £4.08 | £0.03 |
| August 1992 | £3.34 | £0.02 |
| July 1992 | £4.45 | £0.03 |
| June 1992 | £5.56 | £0.04 |
| May 1992 | £5.56 | £0.04 |
| April 1992 | £5.56 | £0.04 |
| March 1992 | £6.68 | £0.04 |
| February 1992 | £8.16 | £0.06 |
| January 1992 | £8.16 | £0.06 |
| December 1991 | £6.68 | £0.04 |
| November 1991 | £9.64 | £0.06 |
| October 1991 | £11.13 | £0.08 |
| September 1991 | £15.58 | £0.10 |
| August 1991 | £16.32 | £0.11 |
| July 1991 | £19.29 | £0.13 |
| June 1991 | £17.80 | £0.12 |
| May 1991 | £22.25 | £0.15 |
| April 1991 | £25.22 | £0.17 |
| March 1991 | £31.15 | £0.21 |
| February 1991 | £14.84 | £0.10 |
| January 1991 | £13.35 | £0.09 |
| December 1990 | £19.29 | £0.13 |
| November 1990 | £21.51 | £0.14 |
| October 1990 | £34.12 | £0.23 |
| September 1990 | £41.54 | £0.28 |
| August 1990 | £46.73 | £0.32 |
| July 1990 | £45.25 | £0.30 |
| June 1990 | £46.73 | £0.32 |
| May 1990 | £47.47 | £0.32 |
| April 1990 | £45.99 | £0.31 |
| March 1990 | £57.86 | £0.39 |
| February 1990 | £60.82 | £0.41 |
| January 1990 | £62.31 | £0.42 |
| December 1989 | £63.05 | £0.42 |
| November 1989 | £65.27 | £0.44 |
| October 1989 | £66.76 | £0.45 |
| September 1989 | £68.98 | £0.46 |
| August 1989 | £70.47 | £0.48 |
| July 1989 | £67.50 | £0.46 |
| June 1989 | £76.40 | £0.52 |
| May 1989 | £71.95 | £0.48 |
| April 1989 | £43.02 | £0.29 |
| February 1989 | £35.60 | £0.24 |
| January 1989 | £26.70 | £0.18 |
| December 1988 | £22.25 | £0.15 |
| November 1988 | £23.74 | £0.16 |
| October 1988 | £23.74 | £0.16 |
| September 1988 | £32.64 | £0.22 |
| August 1988 | £38.57 | £0.26 |
| July 1988 | £45.99 | £0.31 |
| June 1988 | £44.51 | £0.30 |
| May 1988 | £37.09 | £0.25 |
| April 1988 | £35.60 | £0.24 |
| March 1988 | £37.09 | £0.25 |
| February 1988 | £37.09 | £0.25 |
| January 1988 | £48.96 | £0.33 |
| December 1987 | £32.64 | £0.22 |
| November 1987 | £35.60 | £0.24 |
| October 1987 | £51.92 | £0.35 |
| September 1987 | £81.59 | £0.55 |
| August 1987 | £81.59 | £0.55 |
| July 1987 | £93.46 | £0.63 |
| June 1987 | £54.89 | £0.37 |
| May 1987 | £56.37 | £0.38 |
| April 1987 | £43.02 | £0.29 |
| March 1987 | £46.73 | £0.32 |
| February 1987 | £34.12 | £0.23 |
| January 1987 | £34.86 | £0.24 |
| December 1986 | £29.67 | £0.20 |
| November 1986 | £31.15 | £0.21 |
| October 1986 | £17.80 | £0.12 |
| August 1986 | £11.87 | £0.08 |
| July 1986 | £13.35 | £0.09 |
| June 1986 | £10.38 | £0.07 |
| April 1986 | £8.16 | £0.06 |
| March 1986 | £8.90 | £0.06 |
KMR.L
Price: £3.31
52 week price:
Dividend Yield: 0.00%
5-year range yield:
Forward Dividend Yield: 23.61%
Payout Ratio: 7137.04%
Payout Ratio Range:
Dividend Per Share: 77.08 GBp
Earnings Per Share: 1.08 GBp
P/E Ratio: 1.81
Exchange: LSE
Sector: Basic Materials
Industry: Other Industrial Metals & Mining
Volume: 32938
Market Capitalization: 322.4 million
Average Dividend Frequency: 2
Years Paying Dividends: 6
DGR3: 30.00%