1. Share Prices

  2. Karelian Diamond Resources PLC (KDR)

0.60p+0.00 (+0.00%)05 Nov 2025, 14:56
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
Nov 4, 20250.63p0.62p0.60p0.60p161,285
Nov 3, 20250.63p0.65p0.60p0.63p881,137
Oct 31, 20250.63p0.62p0.60p0.63p213,255
Oct 30, 20250.60p0.65p0.58p0.63p1,252,555
Oct 28, 20250.60p0.63p0.57p0.60p889,529
Oct 27, 20250.60p0.58p0.58p0.60p14,170
Oct 23, 20250.60p0.58p0.58p0.60p68,556
Oct 22, 20250.60p0.58p0.58p0.60p200,000
Oct 21, 20250.60p0.63p0.63p0.60p119,829
Oct 20, 20250.60p0.65p0.57p0.60p42,679
Oct 17, 20250.60p0.63p0.57p0.60p85,052
Oct 16, 20250.60p0.63p0.63p0.60p208,010
Oct 15, 20250.60p0.63p0.57p0.60p733,534
Oct 14, 20250.65p0.63p0.60p0.60p1,755,396
Oct 13, 20250.65p0.68p0.61p0.65p933,305
Oct 10, 20250.65p0.68p0.62p0.65p251,267
Oct 9, 20250.65p0.68p0.60p0.65p1,031,151
Oct 8, 20250.63p0.68p0.62p0.65p417,113
Oct 7, 20250.60p0.65p0.61p0.63p778,288
Oct 6, 20250.60p0.65p0.57p0.60p1,460,289
Oct 3, 20250.63p0.64p0.64p0.60p16,500
Oct 2, 20250.63p0.67p0.57p0.63p256,336
Oct 1, 20250.63p0.68p0.57p0.63p289,008
Sep 30, 20250.65p0.68p0.56p0.63p3,222,416
Sep 29, 20250.70p0.70p0.64p0.65p657,601
Sep 26, 20250.70p0.70p0.65p0.70p1,022,220
Sep 25, 20250.68p0.74p0.62p0.70p1,105,358
Sep 24, 20250.68p0.75p0.61p0.68p588,862
Sep 23, 20250.63p0.72p0.60p0.68p2,506,663
Sep 22, 20250.63p0.65p0.60p0.63p1,733,053
Sep 19, 20250.63p0.60p0.60p0.63p22,296
Sep 18, 20250.63p0.63p0.60p0.63p236,340
Sep 17, 20250.63p0.62p0.60p0.63p774,409
Sep 16, 20250.63p0.65p0.60p0.63p4,295,219
Sep 15, 20250.60p0.63p0.60p0.63p2,572,957
Sep 12, 20250.60p0.63p0.58p0.60p346,082
Sep 11, 20250.60p0.58p0.58p0.60p250,000
Sep 10, 20250.60p0.58p0.58p0.60p350,000
Sep 9, 20250.60p0.65p0.58p0.60p487,815
Sep 8, 20250.60p0.63p0.58p0.60p126,712
Sep 5, 20250.60p0.63p0.58p0.60p3,521,274
Sep 4, 20250.60p0.63p0.58p0.60p673,237
Sep 3, 20250.60p0.64p0.57p0.60p875,946
Sep 2, 20250.60p0.64p0.57p0.60p2,469,596
Aug 29, 20250.68p0.69p0.57p0.60p6,905,746
Aug 28, 20250.55p0.83p0.50p0.68p45,429,089
Aug 27, 20250.55p0.54p0.50p0.55p122,000
Aug 26, 20250.55p0.54p0.50p0.55p963,250
Aug 22, 20250.55p0.56p0.50p0.55p174,683
Aug 21, 20250.55p0.57p0.50p0.55p478,907
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC371.8018.86
Metro Bank Holdings PLC118.008.26
Bluefield Solar Income Fund Limited76.906.51
Aston Martin Lagonda Global Holdings PLC61.705.65
Trainline PLC267.205.03
4Imprint Group PLC3,355.004.52

Fallers

CompanyPrice% Chg
Playtech PLC235.00-5.05
Tp Icap Group PLC251.00-4.20
Oxford Biomedica PLC660.00-3.23
Qinetiq Group PLC461.00-3.03
Victrex PLC620.00-2.97
Watches Of Switzerland Group PLC390.00-2.21