Shares Magazine
0.66p+0.00 (+0.00%)28 Mar 2025, 15:37
Karelian Diamond Resources PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 28, 2025 | 0.66p | 0.66p | 0.63p | 0.66p | 232,073 |
| Mar 27, 2025 | 0.66p | 0.67p | 0.61p | 0.66p | 587,406 |
| Mar 26, 2025 | 0.66p | 0.67p | 0.63p | 0.66p | 841,846 |
| Mar 25, 2025 | 0.71p | 0.70p | 0.63p | 0.66p | 1,276,679 |
| Mar 24, 2025 | 0.70p | 0.70p | 0.68p | 0.69p | 460,355 |
| Mar 21, 2025 | 0.72p | 0.72p | 0.69p | 0.69p | 370,214 |
| Mar 20, 2025 | 0.71p | 0.73p | 0.70p | 0.72p | 1,012,030 |
| Mar 19, 2025 | 0.66p | 0.72p | 0.65p | 0.71p | 6,083,096 |
| Mar 18, 2025 | 0.66p | 0.66p | 0.63p | 0.66p | 629,675 |
| Mar 17, 2025 | 0.68p | 0.67p | 0.61p | 0.66p | 852,974 |
| Mar 14, 2025 | 0.68p | 0.68p | 0.65p | 0.68p | 201,710 |
| Mar 13, 2025 | 0.72p | 0.67p | 0.65p | 0.68p | 277,788 |
| Mar 12, 2025 | 0.68p | 0.70p | 0.67p | 0.68p | 1,062,133 |
| Mar 11, 2025 | 0.69p | 0.70p | 0.60p | 0.68p | 1,153,164 |
| Mar 10, 2025 | 0.69p | 0.69p | 0.69p | 0.69p | 61,283 |
| Mar 7, 2025 | 0.69p | 0.69p | 0.67p | 0.69p | 49,245 |
| Mar 6, 2025 | 0.72p | 0.69p | 0.68p | 0.69p | 43,473 |
| Mar 5, 2025 | 0.72p | 0.72p | 0.67p | 0.69p | 1,195,259 |
| Mar 4, 2025 | 0.75p | 0.70p | 0.67p | 0.72p | 735,203 |
| Mar 3, 2025 | 0.75p | 0.74p | 0.68p | 0.75p | 425,456 |
| Feb 28, 2025 | 0.75p | 0.80p | 0.69p | 0.75p | 3,134,817 |
| Feb 27, 2025 | 0.75p | 0.74p | 0.70p | 0.75p | 260,828 |
| Feb 26, 2025 | 0.75p | 0.80p | 0.70p | 0.75p | 975,324 |
| Feb 25, 2025 | 0.75p | 0.77p | 0.70p | 0.75p | 918,207 |
| Feb 24, 2025 | 0.72p | 0.75p | 0.73p | 0.75p | 915,914 |
| Feb 21, 2025 | 0.72p | 0.75p | 0.66p | 0.72p | 4,407,294 |
| Feb 20, 2025 | 0.88p | 0.84p | 0.70p | 0.72p | 9,717,832 |
| Feb 19, 2025 | 1.35p | 1.35p | 1.10p | 1.20p | 1,663,803 |
| Feb 18, 2025 | 1.35p | 1.48p | 1.23p | 1.35p | 277,530 |
| Feb 17, 2025 | 1.23p | 1.50p | 1.28p | 1.35p | 842,100 |
| Feb 14, 2025 | 1.23p | 1.16p | 1.16p | 1.23p | 9,603 |
| Feb 13, 2025 | 1.18p | 1.34p | 1.16p | 1.23p | 323,200 |
| Feb 12, 2025 | 1.18p | 1.29p | 1.28p | 1.18p | 123,224 |
| Feb 11, 2025 | 1.18p | 1.35p | 1.05p | 1.18p | 945,377 |
| Feb 10, 2025 | 1.10p | 1.30p | 1.16p | 1.18p | 737,751 |
| Feb 7, 2025 | 1.05p | 1.17p | 0.90p | 1.10p | 1,881,331 |
| Feb 6, 2025 | 1.10p | 1.07p | 1.00p | 0.95p | 392,481 |
| Feb 4, 2025 | 1.30p | 1.35p | 1.30p | 1.25p | 164,322 |
| Feb 3, 2025 | 1.30p | 1.38p | 1.10p | 1.30p | 75,103 |
| Jan 31, 2025 | 1.35p | 1.41p | 1.13p | 1.30p | 638,425 |
| Jan 30, 2025 | 1.35p | 1.42p | 1.42p | 1.35p | 104,449 |
| Jan 29, 2025 | 1.15p | 1.45p | 1.18p | 1.35p | 972,137 |
| Jan 28, 2025 | 1.15p | 1.28p | 1.18p | 1.15p | 362,918 |
| Jan 27, 2025 | 1.15p | 1.22p | 1.15p | 1.15p | 185,651 |
| Jan 24, 2025 | 1.15p | 1.24p | 1.16p | 1.15p | 650,487 |
| Jan 21, 2025 | 1.15p | 1.03p | 1.03p | 1.15p | 74,132 |
| Jan 20, 2025 | 1.15p | 1.03p | 1.03p | 1.15p | 28,649 |
| Jan 17, 2025 | 1.15p | 1.03p | 1.03p | 1.15p | 25,946 |
| Jan 16, 2025 | 1.15p | 1.30p | 1.30p | 1.15p | 70,000 |
| Jan 15, 2025 | 1.15p | 1.06p | 1.06p | 1.15p | 31,056 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.