Shares Magazine
0.57p+0.00 (+0.00%)02 May 2025, 11:41
Karelian Diamond Resources PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 0.57p | 0.59p | 0.59p | 0.57p | 334,980 |
| May 1, 2025 | 0.58p | 0.59p | 0.55p | 0.57p | 134,000 |
| Apr 30, 2025 | 0.58p | 0.61p | 0.57p | 0.58p | 1,218,119 |
| Apr 28, 2025 | 0.58p | 0.60p | 0.57p | 0.58p | 564,302 |
| Apr 24, 2025 | 0.57p | 0.60p | 0.58p | 0.58p | 101,000 |
| Apr 23, 2025 | 0.57p | 0.58p | 0.58p | 0.57p | 448,005 |
| Apr 22, 2025 | 0.57p | 0.60p | 0.55p | 0.57p | 157,482 |
| Apr 17, 2025 | 0.57p | 0.60p | 0.60p | 0.57p | 39,687 |
| Apr 16, 2025 | 0.57p | 0.55p | 0.55p | 0.57p | 145,282 |
| Apr 15, 2025 | 0.57p | 0.60p | 0.55p | 0.57p | 166,667 |
| Apr 14, 2025 | 0.61p | 0.60p | 0.57p | 0.57p | 382,363 |
| Apr 11, 2025 | 0.61p | 0.61p | 0.58p | 0.61p | 801,489 |
| Apr 10, 2025 | 0.59p | 0.62p | 0.60p | 0.61p | 1,885,590 |
| Apr 9, 2025 | 0.60p | 0.62p | 0.56p | 0.59p | 575,000 |
| Apr 8, 2025 | 0.57p | 0.63p | 0.55p | 0.59p | 822,153 |
| Apr 7, 2025 | 0.63p | 0.63p | 0.50p | 0.57p | 2,562,051 |
| Apr 4, 2025 | 0.63p | 0.64p | 0.60p | 0.63p | 352,481 |
| Apr 2, 2025 | 0.63p | 0.65p | 0.65p | 0.63p | 70,543 |
| Apr 1, 2025 | 0.63p | 0.64p | 0.60p | 0.63p | 2,061,246 |
| Mar 31, 2025 | 0.66p | 0.63p | 0.60p | 0.63p | 562,013 |
| 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 |
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
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.