UK markets closed

Karelian Diamond Resources plc (KDR.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2.95000.0000 (0.00%)
At close: 04:08PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20242.90003.19002.80002.95002.9500405,872
25 Apr 20242.75003.20002.77502.95002.9500728,786
24 Apr 20242.75002.86002.51002.75002.750020,406
23 Apr 20242.75002.75002.75002.75002.7500-
22 Apr 20242.75002.77502.51002.75002.750010,400
19 Apr 20242.75002.86002.51002.75002.750042,255
18 Apr 20242.75002.78002.51002.75002.750017,312
17 Apr 20242.75002.78002.50002.75002.750058,162
16 Apr 20242.75002.72002.68002.75002.7500178,380
15 Apr 20242.75002.72002.50002.75002.7500243,327
12 Apr 20242.75002.78002.52502.75002.7500159,923
11 Apr 20242.75002.79002.55002.75002.7500273,793
10 Apr 20242.30002.90002.47002.75002.75001,176,502
09 Apr 20242.30002.48402.10002.30002.3000284,578
08 Apr 20242.15002.25002.00002.15002.15002,926,270
05 Apr 20242.15002.00002.00002.10002.100040,596
04 Apr 20242.15002.13002.13002.10002.1000140,596
03 Apr 20242.15002.20001.90002.10002.1000191,508
02 Apr 20242.15002.00002.00002.10002.100026,295
28 Mar 20242.15002.10002.10002.05002.05002,642
27 Mar 20242.15002.07302.00002.05002.0500124,023
26 Mar 20242.15002.05002.00002.10002.100078,018
25 Mar 20242.15002.21002.20002.15002.150070,693
22 Mar 20242.15002.15002.15002.15002.1500-
21 Mar 20242.15002.21002.21002.15002.150025,000
20 Mar 20242.15002.15002.15002.15002.1500-
19 Mar 20242.15002.21002.21002.15002.150044,442
18 Mar 20242.15002.22802.00002.15002.150092,767
15 Mar 20242.25002.00002.00002.15002.150020,000
14 Mar 20242.15002.00002.00002.15002.1500440
13 Mar 20242.15002.22802.20002.15002.150093,346
12 Mar 20242.15002.00002.00002.10002.100010,345
11 Mar 20242.35002.28402.00002.15002.1500328,686
08 Mar 20242.35002.45502.20002.35002.350016,033
07 Mar 20242.35002.20002.20002.35002.350016,000
06 Mar 20242.35002.20602.20602.35002.35001,701
05 Mar 20242.35002.35002.35002.35002.3500-
04 Mar 20242.35002.20002.20002.35002.35006,553
01 Mar 20242.35002.47002.47002.35002.350016,524
29 Feb 20242.35002.45502.45502.35002.350020,000
28 Feb 20242.35002.20002.20002.35002.35003,547
27 Feb 20242.35002.39502.39502.35002.350061,824
26 Feb 20242.40002.30002.30002.35002.350085,000
23 Feb 20242.45002.58002.30002.40002.4000354,304
22 Feb 20242.45002.53002.30002.45002.4500124,682
21 Feb 20242.45002.54002.30002.45002.450081,416
20 Feb 20242.45002.33302.30902.45002.4500100,447
19 Feb 20242.45002.57002.31102.45002.450010,844
16 Feb 20242.55002.57002.51202.45002.450052,736
15 Feb 20242.55002.57502.57502.55002.550095,897
14 Feb 20242.45002.60002.41102.55002.5500416,264
13 Feb 20242.50002.60002.42502.50002.5000138,399
12 Feb 20242.25002.57002.30002.50002.5000738,478
09 Feb 20242.05002.38002.02002.25002.2500932,371
08 Feb 20242.05002.05002.05002.05002.0500-
07 Feb 20242.10002.03002.00102.05002.0500288,181
06 Feb 20242.10002.15002.00002.10002.1000790,673
05 Feb 20242.10002.16002.16002.10002.100045,842
02 Feb 20242.10002.20002.00002.10002.100097,377
01 Feb 20242.10002.09502.00002.10002.1000174,140
31 Jan 20242.10002.10002.10002.10002.1000-
30 Jan 20242.10002.00002.00002.10002.1000864
29 Jan 20242.15002.10002.10002.10002.10002,200
26 Jan 20242.15002.15002.10802.15002.1500110,648
25 Jan 20242.15002.20002.10202.15002.1500175,745
24 Jan 20242.15002.10802.10202.15002.150048,358
23 Jan 20242.15002.15002.11502.15002.1500171,904
22 Jan 20242.15002.11002.11002.15002.1500301
19 Jan 20242.15002.15002.15002.15002.1500-
18 Jan 20242.25001.91001.91002.15002.150033,000
17 Jan 20242.15002.17502.10002.15002.1500102,226
16 Jan 20242.15002.15002.15002.15002.150050,000
15 Jan 20242.20802.20802.12002.15002.1500158,141
12 Jan 20242.30002.27502.20002.30002.3000267,121
11 Jan 20242.30002.30002.30002.30002.3000-
10 Jan 20242.35002.36002.36002.30002.300020,000
09 Jan 20242.30002.27502.27502.30002.3000110,572
08 Jan 20242.35002.36502.20002.30002.300026,685
05 Jan 20242.35002.36802.36802.35002.350020,491
04 Jan 20242.35002.35002.35002.35002.3500-
03 Jan 20242.35002.38002.20002.35002.350062,815
02 Jan 20242.35002.42502.20002.35002.3500401,154
29 Dec 20232.35002.21102.21102.35002.350028,807
28 Dec 20232.35002.35002.35002.35002.3500-
27 Dec 20232.35002.44502.43402.35002.350019,941
22 Dec 20232.35002.43702.21102.35002.350069,929
21 Dec 20232.35002.44002.43802.35002.3500176,218
20 Dec 20232.30002.26902.20002.30002.300083,984
19 Dec 20232.30002.20002.20002.30002.30001,380
18 Dec 20232.30002.20002.20002.30002.300012,000
15 Dec 20232.30002.23702.23702.30002.300068,300
14 Dec 20232.30002.30002.30002.30002.3000-
13 Dec 20232.30002.20202.20202.30002.300013,000
12 Dec 20232.30002.30002.20202.30002.300088,570
11 Dec 20232.30002.40002.20402.30002.3000111,251
08 Dec 20232.10002.28802.17002.30002.3000492,548
07 Dec 20232.20002.20002.01002.10002.100084,935
06 Dec 20232.40002.42002.10002.20002.2000458,893
05 Dec 20232.45002.43602.40002.40002.400094,298
04 Dec 20232.45002.44002.40202.45002.450019,592
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...