Karelian Diamond Resources PLC Historic Prices

Date	Open	High	Low	Close	Volume
Sep 17, 2025	0.63p	0.62p	0.60p	0.63p	774,409
Sep 16, 2025	0.63p	0.65p	0.60p	0.63p	4,295,219
Sep 15, 2025	0.60p	0.63p	0.60p	0.63p	2,572,957
Sep 12, 2025	0.60p	0.63p	0.58p	0.60p	346,082
Sep 11, 2025	0.60p	0.58p	0.58p	0.60p	250,000
Sep 10, 2025	0.60p	0.58p	0.58p	0.60p	350,000
Sep 9, 2025	0.60p	0.65p	0.58p	0.60p	487,815
Sep 8, 2025	0.60p	0.63p	0.58p	0.60p	126,712
Sep 5, 2025	0.60p	0.63p	0.58p	0.60p	3,521,274
Sep 4, 2025	0.60p	0.63p	0.58p	0.60p	673,237
Sep 3, 2025	0.60p	0.64p	0.57p	0.60p	875,946
Sep 2, 2025	0.60p	0.64p	0.57p	0.60p	2,469,596
Aug 29, 2025	0.68p	0.69p	0.57p	0.60p	6,905,746
Aug 28, 2025	0.55p	0.83p	0.50p	0.68p	45,429,089
Aug 27, 2025	0.55p	0.54p	0.50p	0.55p	122,000
Aug 26, 2025	0.55p	0.54p	0.50p	0.55p	963,250
Aug 22, 2025	0.55p	0.56p	0.50p	0.55p	174,683
Aug 21, 2025	0.55p	0.57p	0.50p	0.55p	478,907
Aug 20, 2025	0.55p	0.60p	0.50p	0.55p	358,106
Aug 19, 2025	0.57p	0.57p	0.51p	0.55p	800,552
Aug 18, 2025	0.60p	0.60p	0.57p	0.57p	729,179
Aug 15, 2025	0.60p	0.62p	0.59p	0.60p	1,256,593
Aug 14, 2025	0.60p	0.59p	0.58p	0.60p	9,752
Aug 12, 2025	0.57p	0.65p	0.58p	0.60p	633,884
Aug 11, 2025	0.60p	0.65p	0.58p	0.57p	840,124
Aug 8, 2025	0.60p	0.64p	0.58p	0.60p	2,193,373
Aug 7, 2025	0.60p	0.65p	0.58p	0.60p	365,672
Aug 6, 2025	0.60p	0.63p	0.57p	0.60p	1,299,709
Aug 5, 2025	0.65p	0.70p	0.56p	0.60p	6,240,421
Aug 4, 2025	0.65p	0.67p	0.63p	0.65p	988,936
Aug 1, 2025	0.68p	0.70p	0.62p	0.65p	379,450
Jul 31, 2025	0.68p	0.75p	0.61p	0.68p	3,301,472
Jul 30, 2025	0.72p	0.95p	0.65p	0.70p	16,338,829
Jul 29, 2025	0.72p	0.80p	0.65p	0.72p	4,053,048
Jul 28, 2025	0.65p	0.81p	0.65p	0.72p	26,749,036
Jul 25, 2025	0.57p	0.68p	0.56p	0.65p	7,312,644
Jul 24, 2025	0.63p	0.62p	0.56p	0.57p	4,186,618
Jul 23, 2025	0.60p	0.63p	0.54p	0.54p	2,456,811
Jul 22, 2025	0.60p	0.62p	0.56p	0.60p	336,994
Jul 21, 2025	0.60p	0.62p	0.56p	0.60p	15,967
Jul 18, 2025	0.60p	0.62p	0.56p	0.60p	456,839
Jul 17, 2025	0.63p	0.65p	0.56p	0.60p	1,360,011
Jul 16, 2025	0.63p	0.64p	0.60p	0.63p	844,559
Jul 15, 2025	0.63p	0.65p	0.60p	0.63p	1,523,549
Jul 14, 2025	0.63p	0.65p	0.60p	0.63p	1,217,318
Jul 11, 2025	0.65p	0.61p	0.60p	0.63p	450,016
Jul 10, 2025	0.65p	0.63p	0.61p	0.65p	1,075,716
Jul 9, 2025	0.65p	0.69p	0.63p	0.65p	641,712
Jul 8, 2025	0.60p	0.69p	0.58p	0.65p	3,397,513
Jul 7, 2025	0.60p	0.64p	0.57p	0.60p	469,901

1 2 3 4 5

Next >

Showing 1 to 50 of 229

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
Jupiter Fund Management PLC	140.00	12.00
Renishaw PLC	3,515.00	10.02
Auction Technology Group PLC	348.00	6.10
Molten Ventures PLC	372.00	5.68
Kier Group PLC	215.50	4.87
Croda International PLC	2,701.00	4.69

Fallers

Company	Price	% Chg
Pets AT Home Group PLC	193.00	-15.50
C&C Group PLC	154.20	-4.58
Endeavour Mining PLC	2,692.00	-3.93
Hochschild Mining PLC	300.80	-3.77
Watches Of Switzerland Group PLC	353.40	-3.76
Next PLC	11,575.00	-3.54

Risers/fallers data from previous trading day. Today's data available from 8:15am.

Sun	Mon	Tue	Wed	Thu	Fri	Sat
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	1	2	3	4	5

Sun	Mon	Tue	Wed	Thu	Fri	Sat
31	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30	1	2	3	4

Karelian Diamond Resources PLC (KDR)

Karelian Diamond Resources PLC Historic Prices

Most Read

Receive our daily news email

Subscribe to the latest investing news by entering your email address below

For five days a week you will get

Plus more useful investment content and occasional promotional offers.

Market Overview

UK 350 Risers and Fallers

Risers

Fallers

Receive our
daily news email