2.05p+0.00 (+0.00%)28 Mar 2024, 15:48
Karelian Diamond Resources PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 28, 2024 | 2.15p | 2.10p | 2.10p | 2.05p | 2,642 |
Mar 27, 2024 | 2.15p | 2.07p | 2.00p | 2.05p | 124,023 |
Mar 26, 2024 | 2.15p | 2.05p | 2.00p | 2.10p | 78,018 |
Mar 25, 2024 | 2.15p | 2.21p | 2.20p | 2.15p | 70,693 |
Mar 21, 2024 | 2.15p | 2.21p | 2.21p | 2.15p | 25,000 |
Mar 19, 2024 | 2.15p | 2.21p | 2.21p | 2.15p | 44,442 |
Mar 18, 2024 | 2.15p | 2.23p | 2.00p | 2.15p | 92,767 |
Mar 15, 2024 | 2.25p | 2.00p | 2.00p | 2.15p | 20,000 |
Mar 14, 2024 | 2.15p | 2.00p | 2.00p | 2.15p | 440 |
Mar 13, 2024 | 2.15p | 2.23p | 2.20p | 2.15p | 93,346 |
Mar 12, 2024 | 2.15p | 2.00p | 2.00p | 2.10p | 10,345 |
Mar 11, 2024 | 2.35p | 2.28p | 2.00p | 2.15p | 328,686 |
Mar 8, 2024 | 2.35p | 2.46p | 2.20p | 2.35p | 16,033 |
Mar 7, 2024 | 2.35p | 2.20p | 2.20p | 2.35p | 16,000 |
Mar 6, 2024 | 2.35p | 2.21p | 2.21p | 2.35p | 1,701 |
Mar 4, 2024 | 2.35p | 2.20p | 2.20p | 2.35p | 6,553 |
Mar 1, 2024 | 2.35p | 2.47p | 2.47p | 2.35p | 16,524 |
Feb 29, 2024 | 2.35p | 2.46p | 2.46p | 2.35p | 20,000 |
Feb 28, 2024 | 2.35p | 2.20p | 2.20p | 2.35p | 3,547 |
Feb 27, 2024 | 2.35p | 2.40p | 2.40p | 2.35p | 61,824 |
Feb 26, 2024 | 2.40p | 2.30p | 2.30p | 2.35p | 85,000 |
Feb 23, 2024 | 2.45p | 2.58p | 2.30p | 2.40p | 354,304 |
Feb 22, 2024 | 2.45p | 2.53p | 2.30p | 2.45p | 124,682 |
Feb 21, 2024 | 2.45p | 2.54p | 2.30p | 2.45p | 81,416 |
Feb 20, 2024 | 2.45p | 2.33p | 2.31p | 2.45p | 100,447 |
Feb 19, 2024 | 2.45p | 2.57p | 2.31p | 2.45p | 10,844 |
Feb 16, 2024 | 2.55p | 2.57p | 2.51p | 2.45p | 52,736 |
Feb 15, 2024 | 2.55p | 2.58p | 2.58p | 2.55p | 95,897 |
Feb 14, 2024 | 2.45p | 2.60p | 2.41p | 2.55p | 416,264 |
Feb 13, 2024 | 2.50p | 2.60p | 2.42p | 2.50p | 138,399 |
Feb 12, 2024 | 2.25p | 2.57p | 2.30p | 2.50p | 738,478 |
Feb 9, 2024 | 2.05p | 2.38p | 2.02p | 2.25p | 932,371 |
Feb 7, 2024 | 2.10p | 2.03p | 2.00p | 2.05p | 288,181 |
Feb 6, 2024 | 2.10p | 2.15p | 2.00p | 2.10p | 790,673 |
Feb 5, 2024 | 2.10p | 2.16p | 2.16p | 2.10p | 45,842 |
Feb 2, 2024 | 2.10p | 2.20p | 2.00p | 2.10p | 97,377 |
Feb 1, 2024 | 2.10p | 2.09p | 2.00p | 2.10p | 174,140 |
Jan 30, 2024 | 2.10p | 2.00p | 2.00p | 2.10p | 864 |
Jan 29, 2024 | 2.15p | 2.10p | 2.10p | 2.10p | 2,200 |
Jan 26, 2024 | 2.15p | 2.15p | 2.11p | 2.15p | 110,648 |
Jan 25, 2024 | 2.15p | 2.20p | 2.10p | 2.15p | 175,745 |
Jan 24, 2024 | 2.15p | 2.11p | 2.10p | 2.15p | 48,358 |
Jan 23, 2024 | 2.15p | 2.15p | 2.11p | 2.15p | 171,904 |
Jan 22, 2024 | 2.15p | 2.11p | 2.11p | 2.15p | 301 |
Jan 18, 2024 | 2.25p | 1.91p | 1.91p | 2.15p | 33,000 |
Jan 17, 2024 | 2.15p | 2.17p | 2.10p | 2.15p | 102,226 |
Jan 16, 2024 | 2.15p | 2.15p | 2.15p | 2.15p | 50,000 |
Jan 15, 2024 | 2.30p | 2.21p | 2.12p | 2.15p | 158,141 |
Jan 12, 2024 | 2.30p | 2.27p | 2.20p | 2.30p | 267,121 |
Jan 10, 2024 | 2.35p | 2.36p | 2.36p | 2.30p | 20,000 |
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 |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.