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
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
09/03/2016 20.63p 20.63p 18.75p 19.37p 24236
08/03/2016 21.25p 21.25p 20.00p 20.63p 10000
07/03/2016 21.25p 21.25p 18.75p 21.25p 39760
04/03/2016 21.25p 21.25p 20.00p 21.25p 8784
03/03/2016 21.25p 22.50p 20.13p 21.25p 6440
02/03/2016 19.37p 22.25p 18.78p 21.25p 124851
01/03/2016 19.37p 20.00p 18.75p 19.37p 33365
29/02/2016 20.00p 20.75p 19.20p 19.37p 27296
26/02/2016 20.00p 20.75p 20.00p 20.00p 3925
25/02/2016 19.37p 20.75p 18.88p 20.00p 16418
24/02/2016 21.25p 21.25p 19.13p 19.37p 36251
23/02/2016 21.25p 21.25p 20.00p 21.25p 9123
22/02/2016 21.25p 21.25p 20.00p 21.25p 6499
19/02/2016 21.25p 21.63p 20.03p 21.25p 16322
18/02/2016 21.25p 21.25p 20.00p 21.25p 23255
17/02/2016 21.25p 21.88p 20.01p 21.25p 21534
16/02/2016 23.75p 23.75p 20.13p 21.25p 9704
15/02/2016 22.50p 24.25p 18.75p 23.75p 148923
12/02/2016 18.75p 22.50p 17.93p 22.50p 58916
11/02/2016 19.37p 19.37p 17.50p 18.75p 187384
10/02/2016 21.25p 21.25p 18.88p 19.37p 31171
09/02/2016 21.25p 21.25p 20.00p 21.25p 30439
08/02/2016 21.25p 21.25p 21.25p 21.25p 400
05/02/2016 21.25p 21.25p 20.00p 21.25p 1659
04/02/2016 21.25p 21.25p 20.00p 21.25p 394
03/02/2016 21.25p 21.74p 20.00p 21.25p 41138
02/02/2016 21.25p 21.75p 20.00p 21.25p 23867
01/02/2016 21.25p 21.25p 21.25p 21.25p 0
29/01/2016 21.25p 22.13p 20.03p 21.25p 9382
28/01/2016 21.25p 22.35p 20.03p 21.25p 12272
27/01/2016 21.25p 22.50p 20.13p 21.25p 1880
26/01/2016 20.63p 22.50p 20.63p 21.25p 12251
25/01/2016 20.63p 21.25p 20.00p 20.63p 56820
22/01/2016 20.63p 20.87p 20.01p 20.63p 16326
21/01/2016 21.25p 21.25p 20.00p 20.63p 25620
20/01/2016 21.25p 21.25p 20.14p 21.25p 8317
19/01/2016 21.25p 21.25p 20.14p 21.25p 7200
18/01/2016 21.25p 21.25p 20.00p 21.25p 3455
15/01/2016 23.13p 23.13p 20.14p 21.25p 20474
14/01/2016 23.13p 23.13p 21.28p 23.13p 2291
13/01/2016 23.13p 23.13p 21.28p 23.13p 11143
12/01/2016 23.13p 23.13p 21.28p 23.13p 1000
11/01/2016 23.13p 23.13p 21.28p 23.13p 2653
08/01/2016 22.50p 23.13p 21.25p 23.13p 22939
07/01/2016 23.13p 23.50p 21.28p 22.50p 39833
06/01/2016 23.13p 23.13p 21.28p 23.13p 10073
05/01/2016 23.13p 23.13p 21.28p 23.13p 1359
04/01/2016 23.13p 23.50p 21.28p 23.13p 10219
31/12/2015 23.13p 23.13p 21.28p 23.13p 9597
30/12/2015 23.13p 23.13p 21.88p 23.13p 8249
29/12/2015 23.13p 23.13p 21.75p 23.13p 391
24/12/2015 21.88p 23.13p 21.25p 23.13p 55334
23/12/2015 22.50p 22.50p 21.25p 21.88p 5700
22/12/2015 22.50p 22.50p 22.50p 22.50p 0
21/12/2015 22.50p 22.50p 21.25p 22.50p 1000
18/12/2015 22.50p 22.50p 21.50p 22.50p 1400
17/12/2015 22.50p 22.50p 21.25p 22.50p 4000
16/12/2015 22.50p 22.50p 21.25p 22.50p 23580
15/12/2015 24.38p 24.38p 20.50p 22.50p 37464
14/12/2015 22.50p 24.38p 21.28p 24.38p 6000
11/12/2015 22.50p 22.75p 21.28p 22.50p 4818
10/12/2015 22.50p 22.50p 22.50p 22.50p 0
09/12/2015 22.50p 22.50p 21.28p 22.50p 4186
08/12/2015 22.50p 23.75p 21.28p 22.50p 13142
07/12/2015 22.50p 23.75p 22.50p 22.50p 11000
04/12/2015 22.50p 22.86p 21.38p 22.50p 24501
03/12/2015 22.50p 22.86p 21.38p 22.50p 44143
02/12/2015 22.50p 22.50p 21.28p 22.50p 4748
01/12/2015 22.50p 22.86p 21.95p 22.50p 15571
30/11/2015 22.50p 23.75p 21.65p 22.50p 46013
27/11/2015 23.75p 23.75p 21.63p 22.50p 32553
26/11/2015 24.38p 24.38p 22.50p 23.75p 24529
25/11/2015 24.38p 24.50p 23.00p 24.38p 4978
24/11/2015 23.75p 25.00p 22.94p 24.38p 32838
23/11/2015 26.25p 26.25p 22.75p 23.75p 69863
20/11/2015 26.25p 28.47p 25.64p 26.88p 16433
19/11/2015 23.75p 29.29p 22.50p 26.25p 190579
18/11/2015 23.75p 25.00p 23.42p 23.75p 719
17/11/2015 23.75p 23.75p 23.75p 23.75p 0
16/11/2015 23.75p 23.75p 23.42p 23.75p 1691
13/11/2015 23.75p 23.75p 23.42p 23.75p 188
12/11/2015 23.75p 23.75p 22.50p 23.75p 4379

*Close Price adjusted for both dividends and splits