Shares Magazine
0.63p+0.02 (+3.20%)02 Apr 2025, 14:45
Karelian Diamond Resources PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 14, 2025 | 1.23p | 1.16p | 1.16p | 1.23p | 9,603 |
| Feb 13, 2025 | 1.18p | 1.34p | 1.16p | 1.23p | 323,200 |
| Feb 12, 2025 | 1.18p | 1.29p | 1.28p | 1.18p | 123,224 |
| Feb 11, 2025 | 1.18p | 1.35p | 1.05p | 1.18p | 945,377 |
| Feb 10, 2025 | 1.10p | 1.30p | 1.16p | 1.18p | 737,751 |
| Feb 7, 2025 | 1.05p | 1.17p | 0.90p | 1.10p | 1,881,331 |
| Feb 6, 2025 | 1.10p | 1.07p | 1.00p | 0.95p | 392,481 |
| Feb 4, 2025 | 1.30p | 1.35p | 1.30p | 1.25p | 164,322 |
| Feb 3, 2025 | 1.30p | 1.38p | 1.10p | 1.30p | 75,103 |
| Jan 31, 2025 | 1.35p | 1.41p | 1.13p | 1.30p | 638,425 |
| Jan 30, 2025 | 1.35p | 1.42p | 1.42p | 1.35p | 104,449 |
| Jan 29, 2025 | 1.15p | 1.45p | 1.18p | 1.35p | 972,137 |
| Jan 28, 2025 | 1.15p | 1.28p | 1.18p | 1.15p | 362,918 |
| Jan 27, 2025 | 1.15p | 1.22p | 1.15p | 1.15p | 185,651 |
| Jan 24, 2025 | 1.15p | 1.24p | 1.16p | 1.15p | 650,487 |
| Jan 21, 2025 | 1.15p | 1.03p | 1.03p | 1.15p | 74,132 |
| Jan 20, 2025 | 1.15p | 1.03p | 1.03p | 1.15p | 28,649 |
| Jan 17, 2025 | 1.15p | 1.03p | 1.03p | 1.15p | 25,946 |
| Jan 16, 2025 | 1.15p | 1.30p | 1.30p | 1.15p | 70,000 |
| Jan 15, 2025 | 1.15p | 1.06p | 1.06p | 1.15p | 31,056 |
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 |
|---|---|---|
| W.A.G Payment Solutions PLC | 67.00 | 10.93 |
| Bakkavor Group PLC | 190.40 | 7.09 |
| Molten Ventures PLC | 268.80 | 5.08 |
| Deliveroo PLC | 128.80 | 4.38 |
| Ocado Group PLC | 289.48 | 3.53 |
| Chemring Group PLC | 393.00 | 3.69 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Vesuvius PLC | 383.20 | -3.48 |
| Aberdeen Group PLC | 152.40 | -1.87 |
| Persimmon PLC | 1,172.65 | -2.97 |
| Taylor Wimpey PLC | 105.23 | -2.83 |
| Qinetiq Group PLC | 386.00 | -2.82 |
| Alpha Group International PLC | 2,510.00 | -2.52 |