1. Share Prices

  2. Karelian Diamond Resources PLC (KDR)

1.45p+0.05 (+3.57%)19 Sep 2024, 15:01
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
Sep 19, 20241.40p1.50p1.48p1.45p213,815
Sep 18, 20241.40p1.50p1.30p1.40p169,044
Sep 16, 20241.50p1.55p1.40p1.40p292,242
Sep 13, 20241.50p1.52p1.40p1.50p287,881
Sep 12, 20241.50p1.52p1.43p1.50p148,979
Sep 11, 20241.50p1.56p1.40p1.50p153,674
Sep 10, 20241.50p1.56p1.40p1.50p202,910
Sep 9, 20241.50p1.50p1.44p1.50p159,408
Sep 6, 20241.50p1.57p1.43p1.50p322,339
Sep 5, 20241.52p1.53p1.41p1.50p141,247
Sep 4, 20241.57p1.65p1.45p1.52p377,797
Sep 3, 20241.55p1.60p1.50p1.57p443,338
Sep 2, 20241.55p1.70p1.51p1.60p1,245,717
Aug 30, 20241.55p1.70p1.50p1.70p300,001
Aug 29, 20241.55p1.67p1.53p1.60p3,467
Aug 28, 20241.55p1.67p1.53p1.60p4,363
Aug 27, 20241.75p1.79p1.51p1.60p520,722
Aug 23, 20241.75p1.62p1.60p1.75p386,032
Aug 22, 20241.75p1.83p1.73p1.75p551,492
Aug 21, 20241.70p1.83p1.65p1.75p1,211,470
Aug 20, 20241.60p1.70p1.59p1.70p1,666,726
Aug 19, 20241.60p1.65p1.55p1.57p337,269
Aug 16, 20241.60p1.63p1.46p1.55p644,917
Aug 15, 20241.60p1.59p1.45p1.55p338,087
Aug 14, 20241.65p1.69p1.40p1.57p884,459
Aug 13, 20241.65p1.70p1.50p1.65p1,212,665
Aug 12, 20241.60p1.65p1.55p1.60p488,747
Aug 9, 20241.65p1.60p1.60p1.60p162,845
Aug 8, 20241.65p1.61p1.50p1.60p1,169,692
Aug 7, 20241.65p1.70p1.50p1.60p52,764
Aug 6, 20241.65p1.62p1.62p1.60p50,459
Aug 5, 20241.65p1.63p1.63p1.60p243
Aug 2, 20241.65p1.63p1.55p1.60p1,079,143
Aug 1, 20241.65p1.64p1.51p1.60p249,755
Jul 31, 20241.65p1.70p1.50p1.60p514,320
Jul 30, 20241.65p1.64p1.50p1.60p692,001
Jul 29, 20241.65p1.64p1.53p1.65p95,507
Jul 26, 20241.65p1.65p1.64p1.65p576,601
Jul 25, 20241.65p1.67p1.52p1.65p169,400
Jul 24, 20241.60p1.67p1.48p1.65p1,204,039
Jul 23, 20241.60p1.63p1.46p1.60p195,242
Jul 22, 20241.65p1.68p1.50p1.57p809,033
Jul 19, 20241.57p1.70p1.42p1.70p840,577
Jul 18, 20241.60p1.61p1.45p1.60p453,604
Jul 17, 20241.68p1.70p1.50p1.60p423,992
Jul 16, 20241.65p1.70p1.50p1.65p1,506,236
Jul 15, 20241.65p1.67p1.67p1.63p78,420
Jul 12, 20241.65p1.70p1.50p1.63p704,094
Jul 11, 20241.63p1.70p1.53p1.70p160,799
Jul 10, 20241.65p1.68p1.68p1.63p75,009
12345
Showing 1 to 50 of 239

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:
19 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Bytes Technology Group PLC511.507.78
Trustpilot Group PLC234.507.32
Babcock International Group PLC498.207.09
Coats Group PLC104.206.44
International Workplace Group PLC179.505.90
Rolls-Royce Holdings PLC525.005.85

Fallers

CompanyPrice% Chg
Close Brothers Group PLC498.00-5.59
Ig Group Holdings PLC918.00-3.06
Drax Group PLC621.50-3.04
Sse PLC1,942.00-2.73
National Grid PLC1,023.00-2.62
Vodafone Group PLC76.16-2.46
Risers/fallers data from previous trading day. Today's data available from 8:15am.