1.40p+0.00 (+0.00%)21 Nov 2024, 16:05
Karelian Diamond Resources PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Nov 20, 2024 | 1.40p | 1.43p | 1.33p | 1.40p | 125,114 |
Nov 19, 2024 | 1.40p | 1.46p | 1.33p | 1.40p | 91,865 |
Nov 18, 2024 | 1.35p | 1.46p | 1.22p | 1.40p | 767,817 |
Nov 15, 2024 | 1.35p | 1.35p | 1.20p | 1.30p | 172,876 |
Nov 14, 2024 | 1.35p | 1.31p | 1.20p | 1.30p | 68,340 |
Nov 13, 2024 | 1.35p | 1.32p | 1.20p | 1.30p | 106,527 |
Nov 12, 2024 | 1.40p | 1.36p | 1.20p | 1.30p | 116,460 |
Nov 11, 2024 | 1.40p | 1.40p | 1.20p | 1.35p | 92,000 |
Nov 8, 2024 | 1.40p | 1.42p | 1.20p | 1.40p | 168,575 |
Nov 7, 2024 | 1.45p | 1.30p | 1.30p | 1.40p | 30,000 |
Nov 5, 2024 | 1.40p | 1.47p | 1.30p | 1.45p | 273,131 |
Nov 4, 2024 | 1.55p | 1.47p | 1.30p | 1.40p | 301,515 |
Nov 1, 2024 | 1.55p | 1.40p | 1.40p | 1.55p | 70,000 |
Oct 30, 2024 | 1.60p | 1.59p | 1.40p | 1.55p | 376,369 |
Oct 29, 2024 | 1.60p | 1.64p | 1.41p | 1.60p | 26,772 |
Oct 24, 2024 | 1.65p | 1.65p | 1.60p | 1.60p | 260,258 |
Oct 23, 2024 | 1.65p | 1.75p | 1.75p | 1.65p | 28,016 |
Oct 22, 2024 | 1.75p | 1.87p | 1.50p | 1.65p | 532,448 |
Oct 21, 2024 | 1.70p | 1.90p | 1.57p | 1.75p | 284,197 |
Oct 18, 2024 | 1.63p | 1.85p | 1.64p | 1.70p | 485,188 |
Oct 17, 2024 | 1.63p | 1.64p | 1.50p | 1.63p | 52,711 |
Oct 16, 2024 | 1.75p | 1.60p | 1.50p | 1.63p | 451,252 |
Oct 15, 2024 | 1.75p | 1.80p | 1.60p | 1.75p | 273,442 |
Oct 14, 2024 | 1.60p | 1.91p | 1.65p | 1.75p | 1,243,605 |
Oct 11, 2024 | 1.50p | 1.68p | 1.53p | 1.60p | 1,324,970 |
Oct 10, 2024 | 1.50p | 1.50p | 1.50p | 1.50p | 99,967 |
Oct 8, 2024 | 1.50p | 1.53p | 1.41p | 1.50p | 102,210 |
Oct 7, 2024 | 1.50p | 1.53p | 1.40p | 1.50p | 164,000 |
Oct 4, 2024 | 1.50p | 1.53p | 1.40p | 1.50p | 169,779 |
Oct 3, 2024 | 1.50p | 1.53p | 1.40p | 1.50p | 40,000 |
Oct 2, 2024 | 1.50p | 1.54p | 1.40p | 1.50p | 192,769 |
Oct 1, 2024 | 1.50p | 1.55p | 1.40p | 1.50p | 62,596 |
Sep 30, 2024 | 1.50p | 1.60p | 1.40p | 1.50p | 68,624 |
Sep 27, 2024 | 1.50p | 1.57p | 1.40p | 1.50p | 60,208 |
Sep 25, 2024 | 1.50p | 1.60p | 1.41p | 1.50p | 162,493 |
Sep 24, 2024 | 1.50p | 1.50p | 1.41p | 1.50p | 178,703 |
Sep 20, 2024 | 1.45p | 1.50p | 1.41p | 1.50p | 178,936 |
Sep 19, 2024 | 1.40p | 1.50p | 1.48p | 1.45p | 213,815 |
Sep 18, 2024 | 1.40p | 1.50p | 1.30p | 1.40p | 169,044 |
Sep 16, 2024 | 1.50p | 1.55p | 1.40p | 1.40p | 292,242 |
Sep 13, 2024 | 1.50p | 1.52p | 1.40p | 1.50p | 287,881 |
Sep 12, 2024 | 1.50p | 1.52p | 1.43p | 1.50p | 148,979 |
Sep 11, 2024 | 1.50p | 1.56p | 1.40p | 1.50p | 153,674 |
Sep 10, 2024 | 1.50p | 1.56p | 1.40p | 1.50p | 202,910 |
Sep 9, 2024 | 1.50p | 1.50p | 1.44p | 1.50p | 159,408 |
Sep 6, 2024 | 1.50p | 1.57p | 1.43p | 1.50p | 322,339 |
Sep 5, 2024 | 1.52p | 1.53p | 1.41p | 1.50p | 141,247 |
Sep 4, 2024 | 1.57p | 1.65p | 1.45p | 1.52p | 377,797 |
Sep 3, 2024 | 1.55p | 1.60p | 1.50p | 1.57p | 443,338 |
Sep 2, 2024 | 1.55p | 1.70p | 1.51p | 1.60p | 1,245,717 |
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