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
25/05/2017 11.25p 11.88p 10.52p 11.25p 43248
24/05/2017 11.25p 11.25p 10.51p 11.25p 53160
23/05/2017 11.25p 11.25p 10.51p 11.25p 99618
22/05/2017 11.25p 11.88p 10.10p 11.25p 231926
19/05/2017 11.25p 11.73p 10.70p 11.25p 88459
18/05/2017 11.25p 11.88p 10.85p 11.25p 47736
17/05/2017 11.25p 11.75p 10.83p 11.25p 38804
16/05/2017 11.25p 11.84p 10.63p 11.25p 88383
15/05/2017 11.88p 12.00p 10.63p 11.25p 38545
12/05/2017 11.88p 12.00p 11.88p 11.88p 9893
11/05/2017 12.50p 12.50p 11.25p 11.88p 82345
10/05/2017 12.50p 12.50p 11.38p 12.50p 28332
09/05/2017 12.50p 12.50p 11.53p 12.50p 79091
08/05/2017 12.50p 13.12p 11.38p 12.50p 5667
05/05/2017 12.75p 12.75p 11.38p 12.50p 54894
04/05/2017 12.75p 12.75p 11.75p 12.75p 163401
03/05/2017 12.75p 13.12p 11.75p 12.75p 3342
02/05/2017 12.75p 13.75p 11.75p 12.75p 71705
28/04/2017 13.00p 13.75p 11.75p 12.75p 114692
27/04/2017 13.38p 14.25p 12.00p 13.00p 229287
26/04/2017 13.38p 13.38p 12.50p 13.38p 48744
25/04/2017 13.38p 13.38p 13.22p 13.38p 16255
24/04/2017 12.75p 13.50p 12.01p 13.38p 214960
21/04/2017 12.25p 13.23p 11.80p 12.75p 284652
20/04/2017 13.12p 13.73p 11.25p 12.25p 309685
19/04/2017 14.38p 16.23p 12.63p 13.12p 541120
18/04/2017 13.75p 16.23p 13.75p 14.38p 616092
13/04/2017 13.75p 14.97p 11.93p 13.75p 2435305
12/04/2017 13.12p 13.44p 12.77p 13.12p 7878
11/04/2017 13.12p 13.63p 12.53p 13.12p 18303
10/04/2017 13.12p 13.74p 12.75p 13.12p 52446
07/04/2017 13.12p 13.25p 12.53p 13.12p 83021
06/04/2017 13.12p 14.07p 11.93p 13.12p 753812
05/04/2017 12.50p 14.45p 12.50p 13.12p 481210
04/04/2017 12.50p 13.05p 11.80p 12.50p 43700
03/04/2017 12.50p 13.05p 11.80p 12.50p 28089
31/03/2017 12.50p 13.07p 11.65p 12.50p 64018
30/03/2017 12.50p 13.12p 11.65p 12.50p 10000
29/03/2017 13.12p 13.25p 12.50p 12.50p 36515
28/03/2017 12.50p 13.56p 11.53p 13.12p 164860
27/03/2017 12.50p 13.38p 12.00p 12.50p 49671
24/03/2017 12.50p 13.75p 11.53p 12.50p 202021
23/03/2017 13.12p 13.50p 11.73p 12.50p 81495
22/03/2017 13.12p 13.50p 11.90p 13.12p 64699
21/03/2017 13.12p 13.50p 11.88p 13.12p 118858
20/03/2017 13.12p 13.25p 13.12p 13.12p 11915
17/03/2017 13.12p 13.12p 11.73p 13.12p 27212
16/03/2017 13.75p 14.25p 12.77p 13.12p 43935
15/03/2017 13.12p 13.75p 13.00p 13.12p 28381
14/03/2017 12.50p 13.75p 11.80p 13.12p 112008
13/03/2017 12.50p 13.75p 11.80p 12.50p 29331
10/03/2017 13.75p 13.75p 12.50p 12.50p 36845
09/03/2017 13.75p 13.75p 12.50p 13.75p 24915
08/03/2017 13.75p 13.99p 12.53p 13.75p 40800
07/03/2017 13.75p 13.75p 12.53p 13.75p 6143
06/03/2017 13.75p 14.23p 12.50p 13.75p 37303
03/03/2017 11.88p 14.38p 11.88p 13.75p 230935
02/03/2017 12.50p 12.50p 11.63p 11.88p 78548
01/03/2017 12.50p 12.88p 11.56p 12.50p 22200
28/02/2017 12.50p 12.87p 11.50p 12.50p 378214
27/02/2017 13.12p 13.12p 11.28p 12.50p 44049
24/02/2017 13.12p 13.12p 12.53p 13.12p 38998
23/02/2017 13.12p 13.75p 12.50p 13.12p 26900
22/02/2017 13.12p 13.12p 12.50p 13.12p 104312
21/02/2017 12.50p 13.12p 11.55p 13.12p 44376
20/02/2017 13.12p 13.75p 11.53p 12.50p 49010
17/02/2017 13.12p 13.12p 12.50p 13.12p 72439
16/02/2017 13.12p 13.50p 11.75p 13.12p 341575
15/02/2017 13.12p 13.75p 12.50p 13.12p 423626
14/02/2017 13.12p 13.12p 12.50p 13.12p 34858
13/02/2017 13.12p 13.12p 12.50p 13.12p 18787
10/02/2017 13.12p 13.25p 12.50p 13.12p 19407
09/02/2017 13.12p 13.25p 12.75p 13.12p 18533
08/02/2017 13.12p 13.12p 12.53p 13.12p 32800
07/02/2017 13.12p 13.68p 12.70p 13.12p 43632
06/02/2017 13.12p 14.38p 12.77p 13.12p 305111
03/02/2017 13.12p 13.75p 13.05p 13.12p 32997
02/02/2017 14.38p 14.38p 13.03p 13.12p 178012
01/02/2017 15.00p 15.62p 13.20p 14.38p 519376
31/01/2017 14.38p 19.75p 12.50p 15.00p 2231936
30/01/2017 14.38p 14.38p 13.76p 14.38p 3635
27/01/2017 14.38p 14.75p 13.76p 14.38p 10809
26/01/2017 14.38p 14.75p 13.23p 14.38p 95868
25/01/2017 13.75p 14.38p 13.03p 14.38p 96414
24/01/2017 13.12p 14.25p 13.03p 13.75p 66976
23/01/2017 13.12p 13.75p 12.77p 13.12p 15576
20/01/2017 13.75p 13.75p 12.70p 13.12p 37731
19/01/2017 14.38p 14.38p 13.75p 14.38p 11009
18/01/2017 14.38p 14.38p 13.75p 14.38p 9937
17/01/2017 14.38p 15.00p 13.75p 14.38p 52569
16/01/2017 14.38p 14.38p 13.75p 14.38p 24458
13/01/2017 14.38p 14.38p 13.75p 14.38p 28740
12/01/2017 15.63p 16.75p 13.75p 14.38p 109414
11/01/2017 14.38p 14.38p 14.37p 14.38p 32463
10/01/2017 14.38p 14.38p 14.25p 14.38p 94999
09/01/2017 14.38p 14.38p 13.88p 14.38p 11579
06/01/2017 14.38p 14.38p 13.88p 14.38p 2758
05/01/2017 14.38p 14.38p 13.88p 14.38p 38643
04/01/2017 15.00p 15.00p 13.75p 14.38p 14041
03/01/2017 15.00p 15.25p 15.00p 15.00p 6684
30/12/2016 15.00p 15.00p 13.90p 15.00p 4000
29/12/2016 14.38p 15.25p 13.90p 15.00p 13724
28/12/2016 15.00p 15.37p 13.76p 15.00p 48233
23/12/2016 13.75p 15.00p 13.75p 15.00p 109965
22/12/2016 13.75p 14.50p 13.12p 13.75p 45039
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

*Close Price adjusted for both dividends and splits