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
10/01/2013 21.88p 21.88p 20.00p 21.25p 6000
09/01/2013 21.88p 22.50p 20.00p 21.88p 0
08/01/2013 21.25p 22.50p 20.00p 21.88p 10213
07/01/2013 21.25p 21.63p 21.25p 21.25p 412
04/01/2013 18.75p 21.63p 18.75p 21.25p 15394
03/01/2013 18.75p 18.75p 17.50p 18.75p 300
02/01/2013 18.75p 19.13p 17.50p 18.75p 0
31/12/2012 18.75p 19.13p 17.50p 18.75p 76
28/12/2012 18.75p 18.75p 16.85p 18.75p 2001
27/12/2012 18.75p 18.75p 17.75p 18.75p 0
24/12/2012 18.75p 18.75p 17.75p 18.75p 0
21/12/2012 18.75p 18.75p 17.75p 18.75p 3200
20/12/2012 18.75p 19.23p 18.75p 18.75p 400
19/12/2012 18.75p 19.25p 18.75p 18.75p 0
18/12/2012 18.75p 19.25p 18.75p 18.75p 4000
17/12/2012 21.25p 21.25p 18.00p 18.75p 16024
14/12/2012 23.13p 23.13p 19.62p 21.25p 12200
13/12/2012 23.13p 23.13p 21.25p 23.13p 0
12/12/2012 23.13p 23.13p 21.25p 23.13p 800
11/12/2012 23.13p 23.25p 21.25p 23.13p 2618
10/12/2012 23.13p 23.13p 21.69p 23.13p 2934
07/12/2012 23.13p 23.25p 23.13p 23.13p 400
06/12/2012 23.13p 25.00p 21.69p 23.13p 3005
05/12/2012 23.13p 23.62p 21.53p 23.13p 4080
04/12/2012 25.00p 25.00p 22.24p 23.13p 5236
03/12/2012 25.00p 25.50p 25.00p 25.00p 2000
30/11/2012 25.63p 27.50p 22.50p 25.00p 11384
29/11/2012 24.38p 26.25p 23.03p 24.38p 8038
28/11/2012 24.38p 26.25p 24.38p 24.38p 800
27/11/2012 24.38p 24.38p 23.42p 24.38p 5800
26/11/2012 24.38p 26.25p 24.38p 24.38p 6835
23/11/2012 21.25p 25.79p 21.25p 24.38p 15675
22/11/2012 21.25p 21.25p 20.87p 21.25p 0
21/11/2012 21.25p 21.25p 20.87p 21.25p 5000
20/11/2012 21.25p 21.25p 20.00p 21.25p 1200
19/11/2012 21.88p 21.88p 21.00p 21.25p 4400
16/11/2012 21.88p 23.50p 20.94p 21.88p 8200
15/11/2012 22.50p 22.75p 21.88p 21.88p 4293
14/11/2012 20.63p 23.50p 20.63p 22.50p 15293
13/11/2012 20.63p 20.90p 20.00p 20.63p 5756
12/11/2012 20.63p 20.90p 20.00p 20.63p 0
09/11/2012 20.00p 20.90p 20.00p 20.63p 22200
08/11/2012 20.63p 20.63p 20.55p 20.63p 0
07/11/2012 20.63p 20.63p 20.55p 20.63p 5222
06/11/2012 20.63p 20.95p 20.63p 20.63p 7746
05/11/2012 20.00p 22.00p 20.00p 20.63p 0
02/11/2012 21.25p 22.00p 20.40p 20.63p 16468
01/11/2012 21.25p 22.50p 21.25p 21.25p 9200
31/10/2012 20.63p 22.00p 20.63p 21.25p 4800
30/10/2012 20.63p 23.13p 20.63p 20.63p 13051
29/10/2012 23.13p 23.13p 19.50p 20.63p 23224
26/10/2012 25.63p 25.63p 22.75p 23.13p 28311
25/10/2012 25.63p 25.63p 25.25p 25.63p 1000
24/10/2012 25.63p 26.97p 25.00p 25.63p 56120
23/10/2012 21.88p 28.00p 21.88p 25.63p 48602
22/10/2012 20.63p 22.50p 20.63p 21.88p 1038
19/10/2012 18.12p 22.50p 18.12p 20.63p 11775
18/10/2012 16.88p 21.25p 16.88p 18.12p 4878
17/10/2012 16.88p 17.97p 15.00p 16.88p 0
16/10/2012 16.88p 17.97p 15.00p 16.88p 10198
15/10/2012 18.75p 18.75p 15.00p 16.88p 15557
12/10/2012 19.37p 19.37p 17.50p 18.75p 22385
11/10/2012 20.63p 20.63p 16.25p 19.37p 0
10/10/2012 16.25p 20.63p 16.25p 20.63p 18609
09/10/2012 16.88p 17.50p 15.37p 16.25p 38009
08/10/2012 18.12p 18.12p 16.25p 16.88p 19499
05/10/2012 13.12p 18.25p 11.25p 18.12p 92405
04/10/2012 13.75p 13.75p 12.50p 13.12p 8301
03/10/2012 13.75p 14.38p 12.50p 13.75p 0
02/10/2012 14.38p 14.38p 12.50p 13.75p 27592
01/10/2012 15.00p 15.13p 12.50p 14.38p 66217
28/09/2012 13.12p 15.13p 12.50p 15.00p 33554
27/09/2012 16.88p 16.88p 12.50p 13.12p 34256
26/09/2012 17.50p 17.50p 16.25p 16.88p 3489
25/09/2012 17.50p 17.50p 16.25p 17.50p 5867
24/09/2012 20.00p 20.00p 16.25p 17.50p 15656
21/09/2012 21.88p 21.88p 18.75p 20.00p 15622
20/09/2012 24.38p 24.38p 21.88p 21.88p 13000
19/09/2012 20.00p 27.50p 20.00p 24.38p 29896
18/09/2012 16.88p 20.00p 15.37p 20.00p 97033
17/09/2012 11.88p 16.88p 11.88p 16.88p 88360
14/09/2012 11.88p 11.88p 11.25p 11.88p 4
13/09/2012 13.12p 13.12p 11.25p 11.88p 14593
12/09/2012 13.12p 13.12p 12.50p 13.12p 160
11/09/2012 13.12p 13.12p 12.50p 13.12p 0
10/09/2012 13.12p 13.12p 12.50p 13.12p 833
07/09/2012 13.12p 13.12p 12.50p 13.12p 0
06/09/2012 13.12p 13.12p 12.50p 13.12p 933
05/09/2012 13.12p 13.12p 12.50p 13.12p 0
04/09/2012 13.12p 13.12p 12.50p 13.12p 3
03/09/2012 13.12p 13.12p 11.25p 13.12p 5176
31/08/2012 13.12p 13.12p 12.50p 13.12p 50
30/08/2012 13.12p 13.12p 12.50p 13.12p 2399
29/08/2012 13.12p 13.12p 12.20p 13.12p 0
28/08/2012 13.12p 13.12p 12.20p 13.12p 2541
24/08/2012 13.12p 13.12p 12.50p 13.12p 480
23/08/2012 13.12p 13.12p 12.50p 13.12p 0
22/08/2012 13.12p 13.12p 12.50p 13.12p 4851
21/08/2012 13.12p 13.12p 12.50p 13.12p 27
20/08/2012 13.12p 14.38p 12.50p 13.12p 0
17/08/2012 14.38p 14.38p 12.50p 13.12p 12000
16/08/2012 13.12p 13.12p 12.50p 13.12p 0
15/08/2012 13.12p 13.12p 12.50p 13.12p 6777
14/08/2012 13.12p 13.12p 12.07p 13.12p 4448
13/08/2012 13.12p 13.12p 12.88p 13.12p 155
10/08/2012 13.12p 13.12p 13.00p 13.12p 0
09/08/2012 13.12p 13.12p 13.00p 13.12p 2000
08/08/2012 14.38p 14.38p 12.50p 13.12p 3000
07/08/2012 14.38p 15.13p 13.70p 14.38p 0
06/08/2012 15.13p 15.13p 13.70p 14.38p 2400
03/08/2012 15.13p 15.13p 14.00p 15.13p 1329
02/08/2012 15.37p 15.37p 14.00p 15.13p 11600
01/08/2012 15.37p 15.37p 14.50p 15.37p 0
31/07/2012 15.37p 15.37p 14.50p 15.37p 152
30/07/2012 15.37p 15.37p 14.50p 15.37p 0
27/07/2012 15.37p 15.37p 14.50p 15.37p 694
26/07/2012 15.37p 15.37p 14.50p 15.37p 0
25/07/2012 15.37p 15.37p 14.50p 15.37p 1760
24/07/2012 15.37p 15.37p 14.55p 15.37p 0
23/07/2012 15.37p 15.37p 14.55p 15.37p 800
20/07/2012 15.37p 15.37p 14.55p 15.37p 0
19/07/2012 15.37p 15.37p 14.55p 15.37p 0
18/07/2012 15.37p 15.37p 14.55p 15.37p 3307
17/07/2012 15.37p 15.37p 14.50p 15.37p 0
16/07/2012 15.37p 15.37p 14.50p 15.37p 9
13/07/2012 15.37p 15.37p 14.55p 15.37p 0
12/07/2012 15.37p 15.37p 14.55p 15.37p 2239
11/07/2012 15.37p 15.37p 14.50p 15.37p 1405
10/07/2012 15.63p 15.63p 14.50p 15.37p 7107
09/07/2012 15.63p 15.63p 15.25p 15.63p 2032
06/07/2012 16.00p 16.00p 15.63p 15.63p 1560
05/07/2012 16.00p 16.00p 15.75p 16.00p 3010
04/07/2012 16.00p 16.00p 15.75p 16.00p 0
03/07/2012 16.00p 16.00p 15.75p 16.00p 1182
02/07/2012 16.00p 16.00p 15.75p 16.00p 4500
29/06/2012 16.00p 16.00p 15.75p 16.00p 3750
28/06/2012 18.12p 18.12p 15.00p 16.00p 5073
27/06/2012 19.37p 19.37p 16.56p 18.12p 7500
26/06/2012 20.63p 20.63p 19.37p 19.37p 3000
25/06/2012 20.63p 20.63p 20.00p 20.63p 0
22/06/2012 20.63p 20.63p 20.00p 20.63p 0
21/06/2012 20.63p 20.63p 20.00p 20.63p 491
20/06/2012 20.63p 20.63p 20.30p 20.63p 0
19/06/2012 20.63p 20.63p 20.30p 20.63p 244
18/06/2012 20.63p 20.63p 20.00p 20.63p 5000
15/06/2012 20.63p 20.63p 20.00p 20.63p 0
14/06/2012 20.63p 20.63p 20.00p 20.63p 436
13/06/2012 20.63p 20.63p 20.00p 20.63p 791
12/06/2012 20.63p 20.63p 20.00p 20.63p 1400
11/06/2012 20.63p 20.63p 20.00p 20.63p 13467
08/06/2012 20.63p 20.63p 20.15p 20.63p 2408
07/06/2012 20.63p 20.63p 20.15p 20.63p 418
06/06/2012 20.63p 20.63p 20.15p 20.63p 0
01/06/2012 20.63p 20.63p 20.15p 20.63p 187
31/05/2012 20.63p 20.63p 20.15p 20.63p 0
30/05/2012 20.63p 20.63p 20.15p 20.63p 4000
29/05/2012 20.63p 20.63p 20.00p 20.63p 1063
28/05/2012 20.63p 20.63p 20.50p 20.63p 2141
25/05/2012 20.63p 23.13p 20.52p 20.63p 0
24/05/2012 20.63p 23.13p 20.52p 20.63p 0
23/05/2012 20.63p 23.13p 20.52p 20.63p 0
22/05/2012 23.13p 23.13p 20.52p 20.63p 2661
21/05/2012 23.13p 23.13p 21.25p 23.13p 3000
18/05/2012 23.75p 23.75p 21.63p 23.13p 3618
17/05/2012 25.63p 25.63p 21.25p 23.75p 15000
16/05/2012 30.00p 30.00p 25.00p 25.63p 12530
15/05/2012 30.00p 30.00p 27.50p 30.00p 2800
14/05/2012 30.00p 30.00p 27.50p 30.00p 4000
11/05/2012 30.00p 30.00p 27.50p 30.00p 1600
10/05/2012 30.00p 30.00p 27.50p 30.00p 1200
09/05/2012 30.00p 30.00p 27.50p 30.00p 1824
08/05/2012 30.00p 30.62p 27.50p 30.00p 0
04/05/2012 30.62p 30.62p 27.50p 30.00p 7870
03/05/2012 30.62p 30.62p 28.75p 30.62p 0
02/05/2012 30.62p 30.62p 28.75p 30.62p 3027
01/05/2012 30.62p 30.62p 28.75p 30.62p 4000
30/04/2012 31.87p 31.87p 27.50p 30.62p 13127
27/04/2012 28.13p 28.75p 27.88p 28.75p 7340
26/04/2012 28.13p 28.13p 26.16p 28.13p 6880
25/04/2012 28.13p 28.13p 25.00p 28.13p 29200
24/04/2012 32.75p 32.75p 27.50p 28.13p 20429
23/04/2012 34.38p 34.38p 27.50p 32.75p 35478
20/04/2012 37.50p 37.50p 31.25p 34.38p 4400
19/04/2012 34.38p 34.38p 31.25p 34.38p 80
18/04/2012 34.38p 34.38p 31.25p 34.38p 1580
17/04/2012 35.00p 35.00p 30.76p 34.38p 7000
16/04/2012 35.00p 35.00p 32.09p 35.00p 4000
13/04/2012 38.12p 38.12p 32.50p 35.00p 1920
12/04/2012 38.12p 38.12p 32.50p 38.12p 5
11/04/2012 38.12p 38.12p 32.50p 38.12p 3609
10/04/2012 35.00p 38.12p 33.60p 38.12p 1200
05/04/2012 35.00p 35.00p 32.50p 35.00p 3160
04/04/2012 35.00p 35.00p 32.50p 35.00p 6400
03/04/2012 35.00p 35.00p 32.50p 35.00p 0
02/04/2012 35.00p 35.00p 32.50p 35.00p 4274
30/03/2012 35.62p 35.62p 30.95p 35.00p 5811
29/03/2012 35.62p 36.50p 33.75p 35.62p 9166
28/03/2012 40.63p 40.63p 32.25p 35.62p 44989
27/03/2012 43.75p 43.75p 37.50p 40.63p 11216
26/03/2012 43.75p 50.00p 37.50p 43.75p 1073

*Close Price adjusted for both dividends and splits