1. Share Prices

  2. Karelian Diamond Resources PLC (KDR)

1.40p+0.00 (+0.00%)08 Nov 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Karelian Diamond Resources PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 8, 20241.40p1.42p1.20p1.40p168,575
Nov 7, 20241.45p1.30p1.30p1.40p30,000
Nov 5, 20241.40p1.47p1.30p1.45p273,131
Nov 4, 20241.55p1.47p1.30p1.40p301,515
Nov 1, 20241.55p1.40p1.40p1.55p70,000
Oct 30, 20241.60p1.59p1.40p1.55p376,369
Oct 29, 20241.60p1.64p1.41p1.60p26,772
Oct 24, 20241.65p1.65p1.60p1.60p260,258
Oct 23, 20241.65p1.75p1.75p1.65p28,016
Oct 22, 20241.75p1.87p1.50p1.65p532,448
Oct 21, 20241.70p1.90p1.57p1.75p284,197
Oct 18, 20241.63p1.85p1.64p1.70p485,188
Oct 17, 20241.63p1.64p1.50p1.63p52,711
Oct 16, 20241.75p1.60p1.50p1.63p451,252
Oct 15, 20241.75p1.80p1.60p1.75p273,442
Oct 14, 20241.60p1.91p1.65p1.75p1,243,605
Oct 11, 20241.50p1.68p1.53p1.60p1,324,970
Oct 10, 20241.50p1.50p1.50p1.50p99,967
Oct 8, 20241.50p1.53p1.41p1.50p102,210
Oct 7, 20241.50p1.53p1.40p1.50p164,000
Oct 4, 20241.50p1.53p1.40p1.50p169,779
Oct 3, 20241.50p1.53p1.40p1.50p40,000
Oct 2, 20241.50p1.54p1.40p1.50p192,769
Oct 1, 20241.50p1.55p1.40p1.50p62,596
Sep 30, 20241.50p1.60p1.40p1.50p68,624
Sep 27, 20241.50p1.57p1.40p1.50p60,208
Sep 25, 20241.50p1.60p1.41p1.50p162,493
Sep 24, 20241.50p1.50p1.41p1.50p178,703
Sep 20, 20241.45p1.50p1.41p1.50p178,936
Sep 19, 20241.40p1.50p1.48p1.45p213,815
Sep 18, 20241.40p1.50p1.30p1.40p169,044
Sep 16, 20241.50p1.55p1.40p1.40p292,242
Sep 13, 20241.50p1.52p1.40p1.50p287,881
Sep 12, 20241.50p1.52p1.43p1.50p148,979
Sep 11, 20241.50p1.56p1.40p1.50p153,674
Sep 10, 20241.50p1.56p1.40p1.50p202,910
Sep 9, 20241.50p1.50p1.44p1.50p159,408
Sep 6, 20241.50p1.57p1.43p1.50p322,339
Sep 5, 20241.52p1.53p1.41p1.50p141,247
Sep 4, 20241.57p1.65p1.45p1.52p377,797
Sep 3, 20241.55p1.60p1.50p1.57p443,338
Sep 2, 20241.55p1.70p1.51p1.60p1,245,717
Aug 30, 20241.55p1.70p1.50p1.70p300,001
Aug 29, 20241.55p1.67p1.53p1.60p3,467
Aug 28, 20241.55p1.67p1.53p1.60p4,363
Aug 27, 20241.75p1.79p1.51p1.60p520,722
Aug 23, 20241.75p1.62p1.60p1.75p386,032
Aug 22, 20241.75p1.83p1.73p1.75p551,492
Aug 21, 20241.70p1.83p1.65p1.75p1,211,470
Aug 20, 20241.60p1.70p1.59p1.70p1,666,726
12345
Showing 1 to 50 of 232

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
07 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wood Group (John) PLC57.8516.07
Wizz Air Holdings PLC1,517.0010.25
International Consolidated Airlines Group S.A.234.507.18
Endeavour Mining PLC1,669.004.25
Lancashire Holdings Limited682.003.49
Intercontinental Hotels Group PLC9,258.002.78

Fallers

CompanyPrice% Chg
Vistry Group PLC738.00-15.51
Mitie Group PLC107.20-10.07
Serco Group PLC160.00-9.81
Mitchells & Butlers PLC233.00-7.72
Burberry Group PLC804.80-7.56
Antofagasta PLC1,689.00-6.61
Risers/fallers data from previous trading day.