1. Share Prices

  2. Karelian Diamond Resources PLC (KDR)

1.15p+0.00 (+0.00%)13 Jan 2025, 09:02
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
Jan 13, 20251.15p1.20p1.20p1.15p24,757
Jan 10, 20251.15p1.21p1.06p1.15p304,269
Jan 9, 20251.15p1.22p1.22p1.15p10,000
Jan 8, 20251.15p1.06p1.06p1.15p100,000
Jan 7, 20251.15p1.28p1.05p1.15p152,044
Jan 6, 20251.15p1.25p1.00p1.15p67,157
Jan 3, 20251.15p1.24p1.24p1.15p38,969
Jan 2, 20251.15p1.25p1.24p1.15p38,678
Dec 30, 20241.15p1.25p1.02p1.15p114,959
Dec 27, 20241.15p1.02p1.02p1.15p25,000
Dec 23, 20241.10p1.19p1.00p1.15p452,678
Dec 20, 20241.20p1.17p1.10p1.10p202,905
Dec 18, 20241.25p1.23p1.10p1.20p403,817
Dec 17, 20241.25p1.20p1.20p1.25p71,546
Dec 16, 20241.25p1.24p1.20p1.25p60,989
Dec 12, 20241.25p1.24p1.20p1.25p96,939
Dec 11, 20241.25p1.24p1.24p1.25p5,020
Dec 10, 20241.25p1.24p1.20p1.25p15,374
Dec 9, 20241.25p1.20p1.13p1.25p346,173
Dec 6, 20241.25p1.20p1.20p1.25p37,442
Dec 5, 20241.25p1.25p1.20p1.25p113,005
Dec 4, 20241.40p1.20p1.20p1.25p100,000
Dec 3, 20241.40p1.35p1.20p1.30p6,005
Dec 2, 20241.40p1.36p1.20p1.30p196,348
Nov 29, 20241.40p1.36p1.20p1.30p7,800
Nov 27, 20241.40p1.36p1.20p1.30p279,130
Nov 26, 20241.40p1.39p1.20p1.35p286,482
Nov 25, 20241.40p1.31p1.30p1.40p28,507
Nov 22, 20241.40p1.30p1.30p1.40p25,000
Nov 21, 20241.40p1.34p1.30p1.40p423,615
Nov 20, 20241.40p1.43p1.33p1.40p125,114
Nov 19, 20241.40p1.46p1.33p1.40p91,865
Nov 18, 20241.35p1.46p1.22p1.40p767,817
Nov 15, 20241.35p1.35p1.20p1.30p172,876
Nov 14, 20241.35p1.31p1.20p1.30p68,340
Nov 13, 20241.35p1.32p1.20p1.30p106,527
Nov 12, 20241.40p1.36p1.20p1.30p116,460
Nov 11, 20241.40p1.40p1.20p1.35p92,000
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
12345
Showing 1 to 50 of 233

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:
09 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hunting PLC344.0012.05
Ocado Group PLC300.8011.41
Persimmon PLC1,117.505.82
Integrafin Holdings PLC339.505.60
Wizz Air Holdings PLC1,256.654.55
Oxford Nanopore Technologies PLC148.904.34

Fallers

CompanyPrice% Chg
Jd Sports Fashion PLC88.20-8.41
Jupiter Fund Management PLC76.30-4.51
Games Workshop Group PLC12,696.32-4.03
Pennon Group PLC495.40-2.86
Aston Martin Lagonda Global Holdings PLC102.20-3.13
BP PLC417.75-3.12