1. Share Prices

  2. Karelian Diamond Resources PLC (KDR)

0.60p+0.00 (+0.00%)12 Sep 2025, 16:16
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 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
Aug 20, 20250.55p0.60p0.50p0.55p358,106
Aug 19, 20250.57p0.57p0.51p0.55p800,552
Aug 18, 20250.60p0.60p0.57p0.57p729,179
Aug 15, 20250.60p0.62p0.59p0.60p1,256,593
Aug 14, 20250.60p0.59p0.58p0.60p9,752
Aug 12, 20250.57p0.65p0.58p0.60p633,884
Aug 11, 20250.60p0.65p0.58p0.57p840,124
Aug 8, 20250.60p0.64p0.58p0.60p2,193,373
Aug 7, 20250.60p0.65p0.58p0.60p365,672
Aug 6, 20250.60p0.63p0.57p0.60p1,299,709
Aug 5, 20250.65p0.70p0.56p0.60p6,240,421
Aug 4, 20250.65p0.67p0.63p0.65p988,936
Aug 1, 20250.68p0.70p0.62p0.65p379,450
Jul 31, 20250.68p0.75p0.61p0.68p3,301,472
Jul 30, 20250.72p0.95p0.65p0.70p16,338,829
Jul 29, 20250.72p0.80p0.65p0.72p4,053,048
Jul 28, 20250.65p0.81p0.65p0.72p26,749,036
Jul 25, 20250.57p0.68p0.56p0.65p7,312,644
Jul 24, 20250.63p0.62p0.56p0.57p4,186,618
Jul 23, 20250.60p0.63p0.54p0.54p2,456,811
Jul 22, 20250.60p0.62p0.56p0.60p336,994
Jul 21, 20250.60p0.62p0.56p0.60p15,967
Jul 18, 20250.60p0.62p0.56p0.60p456,839
Jul 17, 20250.63p0.65p0.56p0.60p1,360,011
Jul 16, 20250.63p0.64p0.60p0.63p844,559
Jul 15, 20250.63p0.65p0.60p0.63p1,523,549
Jul 14, 20250.63p0.65p0.60p0.63p1,217,318
Jul 11, 20250.65p0.61p0.60p0.63p450,016
Jul 10, 20250.65p0.63p0.61p0.65p1,075,716
Jul 9, 20250.65p0.69p0.63p0.65p641,712
Jul 8, 20250.60p0.69p0.58p0.65p3,397,513
Jul 7, 20250.60p0.64p0.57p0.60p469,901
Jul 4, 20250.60p0.64p0.57p0.60p1,131,161
Jul 3, 20250.60p0.65p0.58p0.60p1,351,500
Jul 2, 20250.60p0.65p0.56p0.60p3,961,638
12345
Showing 1 to 50 of 227

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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.