1. Share Prices

  2. Karelian Diamond Resources PLC (KDR)

0.55p+0.03 (+4.76%)11 Dec 2025, 14:44
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
Dec 11, 20250.53p0.55p0.55p0.55p744,666
Dec 10, 20250.53p0.55p0.55p0.53p384,778
Dec 9, 20250.53p0.50p0.50p0.53p364,000
Dec 8, 20250.53p0.50p0.50p0.53p677,855
Dec 5, 20250.53p0.55p0.50p0.53p2,005,887
Dec 4, 20250.53p0.54p0.50p0.53p517,277
Dec 3, 20250.53p0.55p0.50p0.53p831,666
Dec 2, 20250.55p0.55p0.50p0.53p1,782,800
Dec 1, 20250.60p0.62p0.55p0.55p599,900
Nov 28, 20250.60p0.62p0.56p0.60p273,418
Nov 27, 20250.60p0.62p0.62p0.60p185,009
Nov 26, 20250.55p0.62p0.52p0.60p918,272
Nov 25, 20250.55p0.58p0.52p0.55p43,528
Nov 21, 20250.60p0.59p0.52p0.55p1,535,854
Nov 20, 20250.60p0.62p0.56p0.60p199,370
Nov 19, 20250.60p0.62p0.56p0.60p587,641
Nov 18, 20250.65p0.62p0.56p0.60p336,562
Nov 17, 20250.65p0.62p0.60p0.65p630,891
Nov 14, 20250.65p0.62p0.60p0.65p127,829
Nov 13, 20250.65p0.60p0.60p0.65p52,110
Nov 12, 20250.65p0.62p0.60p0.65p23,739
Nov 11, 20250.65p0.70p0.60p0.65p675,000
Nov 10, 20250.65p0.65p0.60p0.65p163,300
Nov 7, 20250.60p0.65p0.60p0.65p740,000
Nov 6, 20250.60p0.62p0.58p0.60p250,795
Nov 5, 20250.60p0.63p0.56p0.60p894,068
Nov 4, 20250.63p0.62p0.60p0.60p161,285
Nov 3, 20250.63p0.65p0.60p0.63p881,137
Oct 31, 20250.63p0.62p0.60p0.63p213,255
Oct 30, 20250.60p0.65p0.58p0.63p1,252,555
Oct 28, 20250.60p0.63p0.57p0.60p889,529
Oct 27, 20250.60p0.58p0.58p0.60p14,170
Oct 23, 20250.60p0.58p0.58p0.60p68,556
Oct 22, 20250.60p0.58p0.58p0.60p200,000
Oct 21, 20250.60p0.63p0.63p0.60p119,829
Oct 20, 20250.60p0.65p0.57p0.60p42,679
Oct 17, 20250.60p0.63p0.57p0.60p85,052
Oct 16, 20250.60p0.63p0.63p0.60p208,010
Oct 15, 20250.60p0.63p0.57p0.60p733,534
Oct 14, 20250.65p0.63p0.60p0.60p1,755,396
Oct 13, 20250.65p0.68p0.61p0.65p933,305
Oct 10, 20250.65p0.68p0.62p0.65p251,267
Oct 9, 20250.65p0.68p0.60p0.65p1,031,151
Oct 8, 20250.63p0.68p0.62p0.65p417,113
Oct 7, 20250.60p0.65p0.61p0.63p778,288
Oct 6, 20250.60p0.65p0.57p0.60p1,460,289
Oct 3, 20250.63p0.64p0.64p0.60p16,500
Oct 2, 20250.63p0.67p0.57p0.63p256,336
Oct 1, 20250.63p0.68p0.57p0.63p289,008
Sep 30, 20250.65p0.68p0.56p0.63p3,222,416
12345
Showing 1 to 50 of 234

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Rs Group PLC643.006.19
The Magnum Ice Cream Company N.V.1,186.205.63
Metlen Energy & Metals PLC43.305.35
Ashtead Group PLC5,010.004.70
Carnival PLC1,885.004.29
Hochschild Mining PLC444.204.03

Fallers

CompanyPrice% Chg
Ceres Power Holdings PLC275.80-10.63
Ocado Group PLC220.20-6.30
Ithaca Energy PLC163.60-3.76
Partners Group Private Equity Limited10.05-3.37
Informa PLC899.00-3.29
Zigup PLC382.00-3.29
Risers/fallers data from previous trading day. Today's data available from 8:15am.