1. Share Prices

  2. Karelian Diamond Resources PLC (KDR)

0.57p-0.03 (-5.50%)06 Aug 2025, 10:41
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
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
Jul 1, 20250.63p0.65p0.60p0.60p2,363,482
Jun 30, 20250.70p0.72p0.60p0.63p3,881,265
Jun 27, 20250.70p0.75p0.66p0.70p284,681
Jun 26, 20250.70p0.75p0.66p0.70p743,395
Jun 25, 20250.72p0.74p0.66p0.70p1,426,699
Jun 24, 20250.75p0.74p0.60p0.72p2,967,961
Jun 23, 20250.85p0.87p0.70p0.75p5,989,176
Jun 20, 20250.85p0.90p0.75p0.85p5,748,449
Jun 19, 20251.07p1.20p1.00p1.07p1,566,920
Jun 18, 20251.10p1.15p0.92p1.07p3,279,361
Jun 17, 20251.25p1.23p1.02p1.18p1,703,680
Jun 16, 20251.25p1.39p1.10p1.18p8,201,243
Jun 13, 20251.15p1.44p1.02p1.25p16,404,267
Jun 12, 20250.60p1.60p0.61p1.15p79,952,871
Jun 11, 20250.56p0.59p0.50p0.56p1,664,549
Jun 10, 20250.56p0.57p0.57p0.56p103,300
Jun 9, 20250.56p0.59p0.52p0.56p205,785
Jun 6, 20250.57p0.60p0.55p0.56p1,330,431
Jun 5, 20250.58p0.60p0.52p0.56p486,341
Jun 4, 20250.58p0.55p0.55p0.58p100,000
Jun 3, 20250.58p0.58p0.55p0.58p332,258
May 29, 20250.58p0.59p0.55p0.58p250,840
May 28, 20250.58p0.59p0.59p0.58p243,615
May 27, 20250.58p0.61p0.55p0.58p238,344
May 23, 20250.58p0.55p0.55p0.58p100,000
12345
Showing 1 to 50 of 230

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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD1,366.008.41
Vistry Group PLC618.204.82
Hochschild Mining PLC315.004.79
Fresnillo PLC1,590.004.61
Goodwin PLC9,560.003.02
Dowlais Group PLC70.103.01

Fallers

CompanyPrice% Chg
Coca-Cola Europacific Partners PLC6,540.00-11.50
Tp Icap Group PLC277.98-9.45
Coca-Cola Hbc AG3,578.00-8.77
4Imprint Group PLC3,360.00-7.05
Metro Bank Holdings PLC117.76-5.94
Auction Technology Group PLC351.71-4.30