Karelian Diamond Resources (CDI) (KDR) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Karelian Diamond Resources (CDI)

Date Open High Low Close* Volume
08/03/2018 5.38p 5.75p 5.33p 5.38p 125327
07/03/2018 5.38p 5.38p 5.28p 5.38p 69812
06/03/2018 5.38p 5.75p 5.28p 5.38p 17269
05/03/2018 5.75p 5.75p 5.16p 5.38p 295309
02/03/2018 5.88p 5.92p 5.75p 5.75p 37848
01/03/2018 5.93p 5.93p 5.75p 5.88p 19514
28/02/2018 5.93p 6.10p 5.93p 5.93p 21620
27/02/2018 5.93p 6.00p 5.93p 5.93p 53784
26/02/2018 5.93p 5.93p 5.93p 5.93p 0
23/02/2018 5.93p 6.20p 5.93p 5.93p 91526
22/02/2018 5.93p 6.10p 5.88p 5.93p 3337
21/02/2018 5.93p 6.10p 5.88p 5.93p 8032
20/02/2018 5.93p 6.10p 5.88p 5.93p 155716
19/02/2018 5.93p 6.29p 5.93p 5.93p 302147
16/02/2018 5.93p 6.10p 5.93p 5.93p 36759
15/02/2018 6.13p 6.13p 5.93p 5.93p 40420
14/02/2018 6.13p 6.13p 6.13p 6.13p 0
13/02/2018 6.13p 6.20p 6.07p 6.13p 34639
12/02/2018 6.25p 6.25p 6.06p 6.13p 86386
09/02/2018 6.50p 6.50p 6.10p 6.25p 120556
08/02/2018 5.88p 6.95p 5.70p 6.50p 350729
07/02/2018 6.00p 6.30p 5.60p 5.88p 204347
06/02/2018 6.00p 6.35p 5.60p 6.00p 22281
05/02/2018 6.25p 6.36p 6.25p 6.25p 7679
02/02/2018 6.25p 6.36p 6.00p 6.25p 47300
01/02/2018 6.25p 6.36p 6.25p 6.25p 20797
31/01/2018 6.25p 6.25p 6.10p 6.25p 14400
30/01/2018 6.25p 6.25p 6.25p 6.25p 0
29/01/2018 6.25p 6.25p 6.11p 6.25p 4000
26/01/2018 6.25p 6.35p 6.05p 6.25p 53771
25/01/2018 6.25p 6.36p 6.12p 6.25p 57678
24/01/2018 6.38p 6.50p 6.00p 6.25p 14623
23/01/2018 6.75p 7.40p 6.00p 6.38p 320486
22/01/2018 5.75p 7.00p 5.63p 6.75p 658499
19/01/2018 5.75p 5.85p 5.75p 5.75p 3702
18/01/2018 6.25p 6.25p 5.75p 5.75p 70852
17/01/2018 6.50p 6.50p 6.01p 6.25p 136078
16/01/2018 6.50p 6.90p 6.00p 6.50p 246903
15/01/2018 6.75p 6.75p 6.50p 6.50p 42713
12/01/2018 6.75p 6.80p 6.50p 6.75p 51561
11/01/2018 6.75p 6.84p 6.50p 6.75p 56781
10/01/2018 6.75p 6.85p 6.56p 6.75p 7849
09/01/2018 6.75p 6.88p 6.56p 6.75p 42072
08/01/2018 6.75p 6.97p 6.49p 6.75p 35384
05/01/2018 6.88p 7.16p 6.75p 6.75p 18788
04/01/2018 6.88p 7.25p 6.68p 6.88p 14025
03/01/2018 7.00p 7.25p 6.66p 6.88p 59083
02/01/2018 7.13p 7.31p 6.85p 7.00p 30243
29/12/2017 6.38p 7.50p 6.38p 7.13p 176365
28/12/2017 6.63p 6.75p 6.38p 6.38p 197814
27/12/2017 6.63p 6.75p 6.50p 6.63p 114577
22/12/2017 3.18p 6.75p 0.27p 6.63p 204871
21/12/2017 8.13p 8.13p 6.35p 6.75p 53143
20/12/2017 8.13p 8.75p 7.53p 8.13p 59868
19/12/2017 8.13p 8.75p 7.53p 8.13p 106070
18/12/2017 6.88p 8.38p 6.25p 8.13p 320154
15/12/2017 6.88p 7.50p 6.28p 6.88p 41111
14/12/2017 8.13p 8.50p 6.65p 6.88p 264665
13/12/2017 8.13p 8.67p 7.50p 8.13p 64102
12/12/2017 9.38p 9.38p 7.76p 8.13p 75623
11/12/2017 9.38p 10.00p 9.06p 9.38p 2856
08/12/2017 8.13p 9.38p 7.53p 9.38p 60954
07/12/2017 8.13p 8.70p 7.53p 8.13p 121262
06/12/2017 8.13p 8.75p 7.88p 8.13p 92102
05/12/2017 8.13p 8.75p 7.95p 8.13p 122152
04/12/2017 8.75p 10.00p 7.95p 8.13p 73536
01/12/2017 9.38p 10.00p 7.70p 8.75p 274127
30/11/2017 9.38p 9.38p 8.88p 9.38p 20320
29/11/2017 10.00p 10.00p 8.75p 9.38p 114243
28/11/2017 10.00p 10.50p 9.13p 9.38p 27767
27/11/2017 10.00p 11.25p 9.34p 10.00p 48238
24/11/2017 9.38p 10.63p 9.38p 10.00p 78542
23/11/2017 10.63p 11.25p 9.23p 9.38p 190773
22/11/2017 10.63p 10.75p 10.00p 10.63p 63873
21/11/2017 10.63p 11.25p 10.00p 10.63p 43701
20/11/2017 10.63p 11.88p 10.03p 10.63p 90504
17/11/2017 10.63p 11.00p 10.03p 10.63p 130443
16/11/2017 11.88p 11.88p 10.01p 10.63p 74037
15/11/2017 11.88p 12.25p 11.28p 11.88p 4093
14/11/2017 12.50p 13.25p 11.88p 11.88p 52375
13/11/2017 11.88p 12.38p 11.88p 11.88p 17254
10/11/2017 11.88p 12.50p 11.28p 11.88p 25650
09/11/2017 11.88p 13.12p 11.63p 11.88p 45213
08/11/2017 11.88p 12.48p 11.88p 11.88p 52918
07/11/2017 10.63p 11.88p 10.63p 11.88p 54150
06/11/2017 11.25p 11.62p 10.38p 10.63p 107974
03/11/2017 11.25p 11.88p 10.45p 11.25p 28790
02/11/2017 11.25p 11.88p 10.50p 11.25p 4900
01/11/2017 11.25p 11.88p 11.25p 11.25p 4160
31/10/2017 11.25p 11.88p 10.45p 11.25p 1087
30/10/2017 12.50p 12.50p 11.25p 11.25p 46271
27/10/2017 13.12p 13.12p 11.25p 12.50p 92924
26/10/2017 11.88p 12.50p 10.28p 11.25p 53147
25/10/2017 12.50p 12.50p 10.94p 11.88p 37998
24/10/2017 12.50p 12.50p 11.38p 12.50p 6500
23/10/2017 11.88p 12.50p 11.38p 12.50p 66424
20/10/2017 11.88p 12.50p 11.25p 11.88p 5134
19/10/2017 11.88p 13.12p 11.45p 11.88p 56020
18/10/2017 11.25p 11.93p 10.95p 11.88p 38561
17/10/2017 11.25p 12.38p 10.75p 11.25p 170665
16/10/2017 11.88p 11.88p 11.25p 11.25p 50026
13/10/2017 11.88p 11.88p 11.88p 11.88p 89451
12/10/2017 11.88p 11.88p 11.88p 11.88p 48952
11/10/2017 11.88p 11.88p 11.88p 11.88p 25801
10/10/2017 11.88p 11.88p 11.88p 11.88p 5396
09/10/2017 11.88p 11.88p 11.88p 11.88p 11383
06/10/2017 11.88p 13.12p 11.25p 11.88p 68842
05/10/2017 11.25p 11.88p 11.25p 11.88p 102435
04/10/2017 11.25p 11.25p 11.25p 11.25p 17818
03/10/2017 12.50p 12.50p 10.63p 11.25p 60958
02/10/2017 12.50p 13.12p 12.50p 12.50p 112062
29/09/2017 12.50p 12.50p 12.50p 12.50p 4485
28/09/2017 12.50p 12.50p 12.50p 12.50p 20553
27/09/2017 11.88p 12.50p 11.88p 12.50p 63755
26/09/2017 11.88p 11.88p 11.88p 11.88p 149014
25/09/2017 11.88p 11.88p 11.25p 11.88p 102525
22/09/2017 11.88p 11.88p 11.88p 11.88p 1256
21/09/2017 11.88p 11.88p 11.25p 11.88p 47622
20/09/2017 11.88p 11.88p 11.88p 11.88p 0
19/09/2017 11.88p 11.88p 11.88p 11.88p 4431
18/09/2017 12.50p 12.50p 10.63p 11.88p 91551
15/09/2017 13.12p 13.12p 12.50p 12.50p 164380
14/09/2017 13.12p 13.12p 13.12p 13.12p 107628
13/09/2017 14.38p 14.38p 13.12p 13.12p 76001
12/09/2017 14.38p 14.38p 14.38p 14.38p 77357
11/09/2017 14.38p 14.38p 14.38p 14.38p 11925
08/09/2017 14.38p 14.38p 14.38p 14.38p 11848
07/09/2017 14.38p 14.38p 14.38p 14.38p 106354
06/09/2017 14.38p 14.38p 14.38p 14.38p 157861
05/09/2017 15.00p 15.63p 14.38p 14.38p 238775
04/09/2017 15.00p 15.00p 15.00p 15.00p 33468
01/09/2017 14.38p 15.00p 14.38p 15.00p 156264
31/08/2017 15.63p 15.63p 14.38p 14.38p 515201
30/08/2017 13.75p 15.63p 13.75p 15.63p 170592
29/08/2017 13.75p 13.75p 13.75p 13.75p 138444
25/08/2017 13.75p 13.75p 13.75p 13.75p 61197
24/08/2017 13.75p 13.75p 13.75p 13.75p 6000
23/08/2017 13.75p 13.75p 13.75p 13.75p 81358
22/08/2017 13.75p 13.75p 13.75p 13.75p 9612
21/08/2017 13.75p 13.75p 13.75p 13.75p 138863
18/08/2017 13.75p 13.75p 13.75p 13.75p 0
17/08/2017 13.12p 13.75p 13.12p 13.75p 143132
16/08/2017 13.75p 13.75p 12.50p 13.12p 45349
15/08/2017 13.75p 13.75p 13.75p 13.75p 99126
14/08/2017 13.75p 13.75p 13.75p 13.75p 70245
11/08/2017 13.75p 13.75p 13.75p 13.75p 106319
10/08/2017 12.50p 13.75p 12.50p 13.75p 203908
09/08/2017 12.50p 12.50p 12.50p 12.50p 24468
08/08/2017 12.50p 12.50p 12.50p 12.50p 38617
07/08/2017 12.50p 12.50p 12.50p 12.50p 63243
04/08/2017 12.50p 12.50p 12.50p 12.50p 43057
03/08/2017 11.88p 12.50p 11.88p 12.50p 24919
02/08/2017 11.88p 12.50p 11.88p 11.88p 92088
01/08/2017 12.50p 13.75p 11.25p 11.88p 1055332
31/07/2017 11.88p 11.88p 11.25p 11.88p 55412
28/07/2017 11.88p 11.88p 11.88p 11.88p 140242
27/07/2017 11.88p 11.88p 11.88p 11.88p 54257
26/07/2017 11.88p 11.88p 11.88p 11.88p 29334
25/07/2017 11.88p 11.88p 11.88p 11.88p 94743
24/07/2017 13.75p 13.75p 11.88p 11.88p 115556
21/07/2017 13.75p 13.75p 13.75p 13.75p 34983
20/07/2017 13.75p 13.75p 13.75p 13.75p 89237
19/07/2017 13.75p 13.75p 13.75p 13.75p 13947
18/07/2017 13.75p 13.75p 13.75p 13.75p 40044
17/07/2017 13.75p 13.75p 13.75p 13.75p 240183
14/07/2017 12.50p 13.75p 12.50p 13.75p 68117
13/07/2017 12.50p 12.50p 12.50p 12.50p 15686
12/07/2017 12.50p 12.50p 12.50p 12.50p 39835
11/07/2017 12.50p 12.50p 12.50p 12.50p 249625
10/07/2017 12.50p 12.50p 11.88p 12.50p 89594
07/07/2017 12.50p 12.50p 12.50p 12.50p 37159
06/07/2017 11.88p 12.50p 11.88p 12.50p 181982
05/07/2017 12.50p 12.50p 11.88p 11.88p 137981
04/07/2017 12.50p 12.50p 12.50p 12.50p 7697
03/07/2017 12.50p 12.50p 12.50p 12.50p 4109
30/06/2017 12.50p 12.50p 12.50p 12.50p 24940
29/06/2017 11.88p 12.50p 11.88p 12.50p 417227
28/06/2017 14.38p 14.38p 11.88p 11.88p 84503
27/06/2017 12.50p 13.12p 12.50p 13.12p 91731
26/06/2017 12.50p 12.50p 12.50p 12.50p 118490
23/06/2017 12.50p 12.50p 12.50p 12.50p 33908
22/06/2017 12.50p 13.12p 12.50p 12.50p 0
21/06/2017 12.50p 12.50p 12.50p 12.50p 0
20/06/2017 12.50p 13.12p 12.50p 12.50p 0
19/06/2017 11.88p 12.50p 11.88p 12.50p 0
16/06/2017 12.50p 13.09p 11.88p 11.88p 286747
15/06/2017 12.50p 13.12p 11.78p 12.50p 83099
14/06/2017 12.50p 13.12p 11.68p 12.50p 117765
13/06/2017 12.50p 13.25p 11.97p 12.50p 130394
12/06/2017 12.50p 13.25p 12.50p 12.50p 55460
09/06/2017 12.50p 13.38p 12.50p 12.50p 40735
08/06/2017 12.50p 13.62p 12.50p 12.50p 29062
07/06/2017 12.50p 13.70p 12.50p 12.50p 60082
06/06/2017 12.50p 13.75p 12.50p 12.50p 114796
05/06/2017 12.50p 13.20p 12.50p 12.50p 22687
02/06/2017 12.50p 13.30p 12.50p 12.50p 39642
01/06/2017 12.50p 13.37p 12.50p 12.50p 63927
31/05/2017 12.50p 13.50p 12.50p 12.50p 218098
30/05/2017 13.12p 15.00p 11.88p 12.50p 965945
26/05/2017 11.25p 13.50p 11.25p 13.12p 216189

*Close Price adjusted for both dividends and splits