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
21/12/2016 16.25p 17.20p 13.50p 13.75p 24097
20/12/2016 15.63p 17.20p 15.58p 16.25p 24223
19/12/2016 16.25p 16.25p 15.43p 15.63p 76990
16/12/2016 16.25p 16.74p 15.37p 16.25p 12885
15/12/2016 16.25p 18.38p 15.15p 16.25p 171366
14/12/2016 15.00p 17.50p 15.00p 16.25p 124343
13/12/2016 16.88p 17.50p 15.00p 15.00p 218577
12/12/2016 14.38p 17.17p 14.38p 16.88p 216052
09/12/2016 12.50p 15.50p 11.65p 14.38p 80287
08/12/2016 12.50p 12.75p 11.63p 12.50p 23243
07/12/2016 12.50p 12.99p 11.65p 12.50p 67030
06/12/2016 12.50p 12.99p 11.75p 12.50p 21937
05/12/2016 12.50p 12.98p 12.50p 12.50p 3730
02/12/2016 12.50p 12.50p 11.65p 12.50p 5592
01/12/2016 12.50p 12.50p 11.65p 12.50p 2344
30/11/2016 12.50p 12.50p 11.65p 12.50p 2251
29/11/2016 12.50p 13.25p 11.63p 12.50p 40435
28/11/2016 12.50p 12.75p 11.60p 12.50p 5760
25/11/2016 12.50p 12.50p 12.50p 12.50p 13941
24/11/2016 12.50p 12.75p 11.59p 12.50p 12761
23/11/2016 12.50p 12.98p 11.59p 12.50p 11586
22/11/2016 12.50p 13.25p 11.55p 12.50p 75539
21/11/2016 11.88p 13.47p 11.25p 12.50p 41424
18/11/2016 12.50p 13.10p 10.03p 11.88p 203842
17/11/2016 15.00p 15.00p 11.25p 12.50p 312243
16/11/2016 13.75p 14.50p 13.00p 13.75p 61098
15/11/2016 13.75p 13.75p 13.05p 13.75p 2785
14/11/2016 13.75p 14.50p 12.95p 13.75p 78800
11/11/2016 13.75p 13.75p 12.95p 13.75p 2600
10/11/2016 13.12p 14.50p 12.77p 13.75p 14774
09/11/2016 14.38p 14.50p 12.70p 13.12p 153493
08/11/2016 13.75p 14.38p 13.75p 13.75p 0
07/11/2016 13.75p 14.70p 13.00p 13.75p 111023
04/11/2016 13.75p 15.00p 13.06p 13.75p 23863
03/11/2016 13.12p 13.75p 13.12p 13.75p 32586
02/11/2016 14.38p 14.38p 12.98p 13.12p 39904
01/11/2016 15.00p 15.37p 13.75p 14.38p 51384
31/10/2016 15.00p 15.63p 14.20p 15.00p 7705
28/10/2016 15.00p 15.37p 14.20p 15.00p 3252
27/10/2016 15.00p 15.63p 14.20p 15.00p 4161
26/10/2016 15.63p 15.63p 15.00p 15.00p 26869
25/10/2016 15.63p 15.88p 15.00p 15.63p 15384
24/10/2016 16.25p 16.25p 15.01p 15.63p 11785
21/10/2016 16.25p 16.25p 15.00p 16.25p 16400
20/10/2016 16.25p 16.25p 15.00p 16.25p 7304
19/10/2016 16.25p 16.50p 15.63p 16.25p 9808
18/10/2016 16.25p 16.74p 15.00p 16.25p 49630
17/10/2016 16.25p 16.88p 15.63p 16.25p 4000
14/10/2016 16.25p 16.88p 15.55p 16.25p 11744
13/10/2016 16.25p 17.50p 15.37p 16.25p 121517
12/10/2016 17.50p 17.50p 15.00p 16.25p 33682
11/10/2016 16.88p 17.50p 16.25p 17.50p 92039
10/10/2016 16.88p 16.88p 16.25p 16.88p 34043
07/10/2016 16.88p 16.88p 16.25p 16.88p 16739
06/10/2016 16.88p 17.20p 16.25p 16.88p 56806
05/10/2016 18.75p 18.75p 14.62p 16.88p 125291
04/10/2016 17.50p 19.00p 16.31p 18.75p 29780
03/10/2016 17.50p 18.00p 16.28p 17.50p 25374
30/09/2016 17.50p 17.75p 17.50p 17.50p 1290
29/09/2016 17.50p 18.12p 16.88p 17.50p 18408
28/09/2016 18.12p 18.50p 16.50p 17.50p 47633
27/09/2016 19.37p 19.37p 17.50p 18.12p 13079
26/09/2016 20.00p 20.00p 17.50p 19.37p 20338
23/09/2016 19.37p 20.00p 18.38p 20.00p 63256
22/09/2016 19.37p 19.37p 19.37p 19.37p 0
21/09/2016 19.37p 19.37p 19.37p 19.37p 0
20/09/2016 19.37p 19.37p 19.37p 19.37p 0
19/09/2016 18.12p 19.75p 17.50p 19.37p 139895
16/09/2016 17.50p 17.50p 16.53p 17.50p 49303
15/09/2016 18.75p 18.75p 16.54p 17.50p 92587
14/09/2016 19.37p 19.45p 17.50p 18.75p 33260
13/09/2016 18.75p 19.99p 17.50p 19.37p 26461
12/09/2016 19.37p 21.25p 17.56p 18.75p 38507
09/09/2016 19.37p 21.25p 18.75p 19.37p 52920
08/09/2016 19.37p 19.37p 17.50p 19.37p 22548
07/09/2016 19.37p 19.85p 17.50p 19.37p 21826
06/09/2016 19.37p 19.37p 17.50p 19.37p 12914
05/09/2016 19.37p 20.20p 17.50p 19.37p 19067
02/09/2016 16.88p 19.50p 16.88p 19.37p 51457
01/09/2016 17.50p 18.00p 16.25p 17.50p 28389
31/08/2016 16.88p 18.38p 16.88p 17.50p 42115
30/08/2016 17.50p 17.50p 16.67p 17.50p 27438
26/08/2016 18.12p 18.25p 16.67p 17.50p 87098
25/08/2016 18.12p 18.61p 17.78p 18.12p 34397
24/08/2016 19.37p 19.37p 17.50p 18.12p 74476
23/08/2016 18.75p 19.75p 17.81p 19.37p 63329
22/08/2016 18.75p 19.25p 17.81p 18.75p 60958
19/08/2016 18.12p 18.50p 16.67p 18.12p 65211
18/08/2016 18.12p 19.50p 16.78p 18.12p 17575
17/08/2016 17.50p 18.75p 17.50p 18.12p 73990
16/08/2016 17.50p 17.56p 17.50p 17.50p 4000
15/08/2016 16.88p 18.75p 16.39p 17.50p 30722
12/08/2016 17.50p 18.00p 16.25p 16.88p 101446
11/08/2016 18.12p 18.12p 16.68p 17.50p 58836
10/08/2016 21.88p 21.88p 17.20p 18.12p 95350
09/08/2016 21.25p 21.25p 19.15p 20.63p 27219
08/08/2016 18.75p 21.25p 16.67p 21.25p 181892
05/08/2016 18.12p 18.75p 16.25p 18.75p 107053
04/08/2016 18.75p 19.62p 16.67p 18.12p 38070
03/08/2016 19.37p 19.37p 17.50p 18.75p 47436
02/08/2016 19.37p 19.88p 19.37p 19.37p 400
01/08/2016 20.00p 20.00p 18.75p 19.37p 18527
29/07/2016 20.00p 21.00p 18.75p 20.00p 19200
28/07/2016 20.00p 20.00p 20.00p 20.00p 0
27/07/2016 20.00p 20.00p 18.75p 20.00p 37
26/07/2016 19.37p 21.25p 18.83p 20.00p 129327
25/07/2016 19.37p 19.37p 17.58p 19.37p 6128
22/07/2016 18.12p 19.37p 16.33p 19.37p 120867
21/07/2016 18.12p 18.12p 16.33p 18.12p 34893
20/07/2016 18.12p 18.12p 16.65p 18.12p 20120
19/07/2016 18.12p 18.12p 16.65p 18.12p 21403
18/07/2016 18.75p 19.48p 16.65p 18.12p 57954
15/07/2016 18.75p 19.50p 17.06p 18.75p 103284
14/07/2016 18.75p 19.25p 17.50p 18.75p 61653
13/07/2016 20.00p 20.00p 17.56p 18.75p 30163
12/07/2016 18.75p 20.00p 17.58p 20.00p 16018
11/07/2016 18.75p 19.25p 17.63p 18.75p 33888
08/07/2016 20.00p 20.00p 18.75p 18.75p 29005
07/07/2016 20.00p 20.00p 18.75p 20.00p 8444
06/07/2016 20.63p 20.63p 18.83p 20.00p 66061
05/07/2016 18.12p 20.63p 17.58p 20.63p 94774
04/07/2016 20.63p 20.63p 18.75p 20.63p 43814
01/07/2016 21.88p 21.88p 20.20p 20.63p 42095
30/06/2016 21.88p 22.44p 21.25p 21.88p 13701
29/06/2016 21.88p 22.13p 21.25p 21.88p 9076
28/06/2016 23.13p 23.13p 20.25p 21.88p 32000
27/06/2016 23.13p 23.13p 21.25p 23.13p 3670
24/06/2016 20.00p 23.50p 20.00p 23.13p 88600
23/06/2016 21.25p 21.25p 20.00p 21.25p 75
22/06/2016 21.25p 21.25p 21.25p 21.25p 0
21/06/2016 21.25p 21.25p 20.00p 21.25p 19367
20/06/2016 21.25p 21.50p 20.15p 21.25p 34376
17/06/2016 21.25p 21.25p 20.00p 21.25p 50323
16/06/2016 21.25p 22.25p 20.07p 21.25p 25829
15/06/2016 19.37p 21.75p 19.37p 21.25p 41482
14/06/2016 21.25p 21.25p 19.03p 19.37p 34630
13/06/2016 20.63p 21.25p 20.07p 21.25p 84378
10/06/2016 21.25p 22.31p 20.01p 20.63p 130530
09/06/2016 23.75p 23.75p 20.45p 21.25p 98599
08/06/2016 23.13p 25.00p 20.47p 23.75p 56739
07/06/2016 23.13p 23.73p 20.28p 23.13p 220887
06/06/2016 24.38p 24.98p 22.58p 23.13p 28685
03/06/2016 24.38p 24.98p 23.59p 24.38p 84278
02/06/2016 25.63p 26.45p 24.03p 24.38p 51293
01/06/2016 26.88p 27.25p 24.43p 25.63p 192071
31/05/2016 25.00p 25.75p 23.86p 25.00p 22156
27/05/2016 23.13p 26.25p 23.00p 25.00p 121665
26/05/2016 25.00p 26.25p 21.77p 23.13p 120237
25/05/2016 23.75p 28.25p 23.75p 25.00p 241093
24/05/2016 21.25p 24.73p 20.50p 23.75p 117835
23/05/2016 20.63p 22.50p 20.07p 21.25p 145401
20/05/2016 20.63p 21.17p 20.07p 20.63p 30400
19/05/2016 23.13p 23.13p 20.07p 20.63p 122675
18/05/2016 22.50p 25.00p 19.51p 23.13p 393752
17/05/2016 19.37p 24.25p 18.50p 22.50p 265510
16/05/2016 18.12p 19.50p 18.12p 19.37p 14683
13/05/2016 19.37p 19.37p 17.58p 19.37p 21571
12/05/2016 19.37p 19.37p 17.87p 19.37p 19354
11/05/2016 19.37p 20.27p 18.12p 19.37p 29013
10/05/2016 19.37p 19.37p 18.03p 19.37p 10973
09/05/2016 19.37p 19.37p 17.87p 19.37p 36766
06/05/2016 19.37p 19.37p 17.58p 19.37p 7238
05/05/2016 19.37p 19.50p 17.50p 19.37p 34743
04/05/2016 19.37p 21.25p 17.78p 19.37p 66479
03/05/2016 16.88p 19.37p 16.88p 19.37p 56269
29/04/2016 17.50p 18.63p 16.51p 16.88p 131204
28/04/2016 18.12p 18.50p 17.50p 17.50p 99054
27/04/2016 19.37p 19.37p 17.50p 18.12p 68323
26/04/2016 19.37p 19.72p 17.78p 19.37p 36807
25/04/2016 20.00p 20.00p 18.05p 19.37p 34455
22/04/2016 20.00p 21.25p 18.75p 20.00p 49104
21/04/2016 21.25p 21.25p 18.75p 20.00p 81758
20/04/2016 21.88p 22.50p 19.25p 21.25p 58555
19/04/2016 20.63p 26.88p 18.75p 23.13p 728716
18/04/2016 19.37p 21.12p 18.75p 20.63p 109482
15/04/2016 19.37p 19.37p 17.50p 19.37p 22028
14/04/2016 18.75p 19.37p 17.01p 19.37p 13984
13/04/2016 17.50p 19.60p 17.50p 18.75p 44198
12/04/2016 18.75p 18.75p 17.00p 17.50p 40242
11/04/2016 21.25p 26.23p 17.63p 18.75p 468249
08/04/2016 18.75p 19.10p 17.52p 18.75p 9583
07/04/2016 16.25p 18.75p 15.76p 18.75p 84656
06/04/2016 14.38p 19.88p 13.75p 16.25p 518590
05/04/2016 16.25p 16.85p 13.78p 14.38p 79603
04/04/2016 13.12p 17.23p 12.50p 16.25p 384231
01/04/2016 13.75p 13.75p 12.50p 13.12p 24623
31/03/2016 13.75p 13.75p 12.77p 13.75p 22222
30/03/2016 15.00p 15.00p 12.75p 13.75p 81994
29/03/2016 15.00p 15.70p 13.80p 15.00p 7493
24/03/2016 15.00p 15.25p 13.80p 15.00p 9328
23/03/2016 15.00p 15.70p 13.80p 15.00p 22305
22/03/2016 16.25p 16.25p 13.75p 15.00p 35973
21/03/2016 16.25p 16.25p 15.00p 16.25p 15000
18/03/2016 16.88p 16.88p 13.25p 16.25p 101646
17/03/2016 18.12p 18.43p 16.28p 16.88p 78168
16/03/2016 18.12p 18.44p 17.50p 18.12p 8629
15/03/2016 18.75p 19.00p 17.50p 18.12p 16250
14/03/2016 18.12p 19.37p 17.52p 18.75p 24190
11/03/2016 18.12p 18.50p 17.51p 18.12p 70593
10/03/2016 19.37p 19.37p 17.63p 18.12p 63446

*Close Price adjusted for both dividends and splits