2.05p+0.00 (+0.00%)28 Mar 2024, 15:48
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Karelian Diamond Resources PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 28, 20242.15p2.10p2.10p2.05p2,642
Mar 27, 20242.15p2.07p2.00p2.05p124,023
Mar 26, 20242.15p2.05p2.00p2.10p78,018
Mar 25, 20242.15p2.21p2.20p2.15p70,693
Mar 21, 20242.15p2.21p2.21p2.15p25,000
Mar 19, 20242.15p2.21p2.21p2.15p44,442
Mar 18, 20242.15p2.23p2.00p2.15p92,767
Mar 15, 20242.25p2.00p2.00p2.15p20,000
Mar 14, 20242.15p2.00p2.00p2.15p440
Mar 13, 20242.15p2.23p2.20p2.15p93,346
Mar 12, 20242.15p2.00p2.00p2.10p10,345
Mar 11, 20242.35p2.28p2.00p2.15p328,686
Mar 8, 20242.35p2.46p2.20p2.35p16,033
Mar 7, 20242.35p2.20p2.20p2.35p16,000
Mar 6, 20242.35p2.21p2.21p2.35p1,701
Mar 4, 20242.35p2.20p2.20p2.35p6,553
Mar 1, 20242.35p2.47p2.47p2.35p16,524
Feb 29, 20242.35p2.46p2.46p2.35p20,000
Feb 28, 20242.35p2.20p2.20p2.35p3,547
Feb 27, 20242.35p2.40p2.40p2.35p61,824
Feb 26, 20242.40p2.30p2.30p2.35p85,000
Feb 23, 20242.45p2.58p2.30p2.40p354,304
Feb 22, 20242.45p2.53p2.30p2.45p124,682
Feb 21, 20242.45p2.54p2.30p2.45p81,416
Feb 20, 20242.45p2.33p2.31p2.45p100,447
Feb 19, 20242.45p2.57p2.31p2.45p10,844
Feb 16, 20242.55p2.57p2.51p2.45p52,736
Feb 15, 20242.55p2.58p2.58p2.55p95,897
Feb 14, 20242.45p2.60p2.41p2.55p416,264
Feb 13, 20242.50p2.60p2.42p2.50p138,399
Feb 12, 20242.25p2.57p2.30p2.50p738,478
Feb 9, 20242.05p2.38p2.02p2.25p932,371
Feb 7, 20242.10p2.03p2.00p2.05p288,181
Feb 6, 20242.10p2.15p2.00p2.10p790,673
Feb 5, 20242.10p2.16p2.16p2.10p45,842
Feb 2, 20242.10p2.20p2.00p2.10p97,377
Feb 1, 20242.10p2.09p2.00p2.10p174,140
Jan 30, 20242.10p2.00p2.00p2.10p864
Jan 29, 20242.15p2.10p2.10p2.10p2,200
Jan 26, 20242.15p2.15p2.11p2.15p110,648
Jan 25, 20242.15p2.20p2.10p2.15p175,745
Jan 24, 20242.15p2.11p2.10p2.15p48,358
Jan 23, 20242.15p2.15p2.11p2.15p171,904
Jan 22, 20242.15p2.11p2.11p2.15p301
Jan 18, 20242.25p1.91p1.91p2.15p33,000
Jan 17, 20242.15p2.17p2.10p2.15p102,226
Jan 16, 20242.15p2.15p2.15p2.15p50,000
Jan 15, 20242.30p2.21p2.12p2.15p158,141
Jan 12, 20242.30p2.27p2.20p2.30p267,121
Jan 10, 20242.35p2.36p2.36p2.30p20,000
Showing 1 to 50 of 235