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
29/01/2015 23.75p 29.88p 23.75p 26.25p 172995
28/01/2015 25.63p 26.25p 23.00p 23.75p 61522
27/01/2015 26.25p 27.00p 25.28p 25.63p 38714
26/01/2015 26.88p 27.50p 25.28p 26.25p 23992
23/01/2015 26.88p 27.50p 26.50p 26.88p 11504
22/01/2015 25.63p 27.50p 25.51p 26.88p 42118
21/01/2015 28.13p 28.13p 25.13p 25.63p 95824
20/01/2015 28.13p 28.52p 27.50p 28.13p 51442
19/01/2015 30.00p 30.00p 27.50p 28.13p 11807
16/01/2015 28.13p 30.00p 27.75p 30.00p 64306
15/01/2015 30.62p 30.62p 27.29p 28.13p 32742
14/01/2015 30.62p 30.75p 30.00p 30.62p 8840
13/01/2015 30.62p 30.62p 30.00p 30.62p 11217
12/01/2015 33.13p 33.13p 30.00p 30.62p 17983
09/01/2015 31.25p 33.75p 30.00p 33.13p 43938
08/01/2015 31.25p 31.25p 30.00p 31.25p 3295
07/01/2015 33.13p 33.25p 30.00p 31.25p 23174
06/01/2015 33.13p 33.13p 31.25p 33.13p 15159
05/01/2015 30.62p 35.00p 30.62p 33.13p 38999
02/01/2015 30.62p 31.75p 28.79p 30.62p 11278
31/12/2014 32.50p 32.50p 28.75p 30.62p 7328
30/12/2014 28.13p 33.50p 27.75p 32.50p 48725
29/12/2014 29.37p 30.00p 27.88p 28.13p 17451
24/12/2014 29.37p 30.88p 27.75p 29.37p 5670
23/12/2014 29.37p 29.75p 27.50p 29.37p 36622
22/12/2014 29.37p 29.50p 28.75p 29.37p 30148
19/12/2014 29.37p 30.00p 26.88p 29.37p 14163
18/12/2014 29.37p 32.00p 29.00p 30.00p 57583
17/12/2014 30.62p 31.12p 28.75p 29.37p 26808
16/12/2014 33.13p 33.13p 30.00p 30.62p 42748
15/12/2014 31.87p 33.13p 31.25p 33.13p 20690
12/12/2014 31.87p 32.50p 31.25p 31.87p 9661
11/12/2014 32.50p 32.50p 31.25p 31.87p 84594
10/12/2014 32.50p 33.75p 31.52p 32.50p 5328
09/12/2014 33.13p 33.75p 30.76p 32.50p 78468
08/12/2014 33.75p 33.75p 31.25p 33.13p 48344
05/12/2014 33.75p 34.25p 32.34p 33.75p 24657
04/12/2014 33.75p 34.00p 32.50p 33.75p 37256
03/12/2014 35.62p 35.62p 31.25p 33.75p 108128
02/12/2014 36.25p 36.25p 35.04p 35.62p 17889
01/12/2014 37.50p 37.50p 35.00p 36.25p 36419
28/11/2014 33.13p 35.00p 32.50p 33.75p 15525
27/11/2014 33.13p 33.75p 32.50p 33.13p 9916
26/11/2014 35.00p 35.74p 32.50p 33.13p 83550
25/11/2014 35.62p 37.50p 33.75p 35.00p 37898
24/11/2014 35.62p 36.25p 35.13p 35.62p 9632
21/11/2014 38.12p 39.50p 34.69p 35.62p 54460
20/11/2014 36.25p 38.75p 35.00p 36.25p 42956
19/11/2014 38.75p 38.75p 35.00p 36.25p 56301
18/11/2014 38.75p 39.75p 36.25p 38.75p 33397
17/11/2014 37.50p 43.75p 36.75p 38.75p 67446
14/11/2014 36.88p 38.75p 36.00p 37.50p 32776
13/11/2014 39.38p 45.00p 35.83p 36.88p 170451
12/11/2014 34.38p 35.62p 34.25p 35.00p 10097
11/11/2014 37.50p 37.50p 34.25p 34.38p 14652
10/11/2014 36.88p 40.00p 36.25p 37.50p 48731
07/11/2014 35.00p 38.50p 33.75p 36.88p 47156
06/11/2014 36.25p 37.50p 33.75p 35.00p 44825
05/11/2014 39.38p 40.00p 35.00p 36.25p 47624
04/11/2014 39.38p 39.38p 37.50p 39.38p 63101
03/11/2014 43.12p 43.12p 38.50p 39.38p 40209
31/10/2014 42.50p 45.00p 40.00p 43.12p 25871
30/10/2014 45.00p 47.50p 37.50p 42.50p 95354
29/10/2014 38.75p 40.00p 37.50p 38.75p 27923
28/10/2014 41.25p 41.25p 37.13p 38.75p 71478
27/10/2014 40.63p 44.50p 35.25p 41.25p 140632
24/10/2014 42.50p 43.75p 38.25p 40.63p 134272
23/10/2014 35.00p 44.50p 35.00p 42.50p 208570
22/10/2014 36.25p 36.50p 31.25p 35.00p 88598
21/10/2014 39.38p 40.00p 34.90p 36.25p 134102
20/10/2014 45.62p 51.87p 37.53p 39.38p 401977
17/10/2014 35.62p 52.00p 27.00p 45.00p 1298069
16/10/2014 26.25p 45.00p 26.00p 35.62p 1102264
15/10/2014 28.13p 29.75p 26.00p 26.25p 72055
14/10/2014 31.25p 31.25p 25.75p 28.13p 179567
13/10/2014 31.25p 32.50p 28.75p 31.25p 89929
10/10/2014 32.50p 33.00p 30.00p 31.25p 28141
09/10/2014 33.13p 33.13p 30.00p 32.50p 12433
08/10/2014 31.25p 33.13p 31.25p 33.13p 36868
07/10/2014 33.13p 34.38p 30.13p 31.25p 27874
06/10/2014 35.00p 35.75p 31.25p 33.13p 61741
03/10/2014 35.00p 36.12p 32.50p 35.00p 15200
02/10/2014 36.25p 37.99p 34.14p 35.00p 19073
01/10/2014 37.50p 38.98p 33.75p 36.25p 45704
30/09/2014 37.50p 40.00p 33.75p 37.50p 73865
29/09/2014 33.13p 38.75p 33.00p 37.50p 64122
26/09/2014 35.62p 35.62p 32.50p 33.13p 23570
25/09/2014 36.25p 43.30p 35.39p 35.62p 126982
24/09/2014 34.38p 37.50p 31.87p 36.25p 18803
23/09/2014 31.25p 36.00p 30.00p 34.38p 46537
22/09/2014 31.25p 31.87p 30.13p 31.25p 49688
19/09/2014 31.25p 32.50p 30.00p 31.25p 50144
18/09/2014 31.87p 31.87p 30.00p 31.25p 32264
17/09/2014 30.62p 33.75p 30.62p 31.87p 62417
16/09/2014 31.25p 31.25p 30.00p 30.62p 9516
15/09/2014 34.38p 34.38p 30.55p 31.25p 78915
12/09/2014 32.50p 34.75p 31.75p 34.38p 20407
11/09/2014 33.13p 35.62p 31.87p 32.50p 55548
10/09/2014 35.62p 35.62p 31.25p 33.13p 75817
09/09/2014 31.25p 36.75p 30.00p 35.62p 311778
08/09/2014 31.87p 32.50p 30.00p 31.25p 77781
05/09/2014 32.50p 33.25p 31.25p 31.87p 38560
04/09/2014 32.50p 34.00p 31.25p 32.50p 99550
03/09/2014 31.25p 31.25p 30.62p 31.25p 4896
02/09/2014 33.13p 33.88p 31.25p 31.25p 16241
01/09/2014 33.75p 34.00p 31.78p 33.13p 29020
29/08/2014 33.75p 35.00p 32.75p 33.75p 28589
28/08/2014 33.75p 35.50p 33.25p 33.75p 61864
27/08/2014 35.62p 35.62p 33.75p 33.75p 34886
26/08/2014 37.50p 37.50p 34.25p 35.62p 11341
22/08/2014 35.00p 39.25p 34.25p 37.50p 90870
21/08/2014 35.00p 35.50p 33.88p 35.00p 14999
20/08/2014 31.87p 36.75p 31.25p 35.00p 94189
19/08/2014 31.87p 32.47p 31.25p 31.87p 39986
18/08/2014 32.50p 33.00p 30.00p 31.87p 46134
15/08/2014 33.75p 33.75p 30.62p 32.50p 32124
14/08/2014 33.75p 34.92p 31.50p 33.75p 32980
13/08/2014 38.75p 38.75p 32.50p 33.75p 66364
12/08/2014 36.88p 38.75p 35.00p 38.75p 24470
11/08/2014 36.88p 38.00p 35.70p 36.88p 30126
08/08/2014 37.50p 37.75p 35.00p 36.88p 38123
07/08/2014 34.38p 41.25p 34.38p 37.50p 370565
06/08/2014 31.87p 36.25p 31.87p 34.38p 64439
05/08/2014 33.13p 34.00p 30.75p 31.87p 56252
04/08/2014 30.00p 34.75p 29.50p 33.13p 151453
01/08/2014 31.25p 31.25p 29.37p 30.00p 54423
31/07/2014 31.25p 32.50p 30.26p 31.25p 52923
30/07/2014 32.50p 32.50p 30.25p 31.25p 63362
29/07/2014 32.50p 34.25p 29.75p 32.50p 61893
28/07/2014 33.13p 37.50p 31.25p 32.50p 75351
25/07/2014 30.62p 34.04p 28.75p 33.13p 57054
24/07/2014 33.13p 33.13p 28.75p 30.62p 154953
23/07/2014 29.37p 42.25p 29.37p 33.13p 334390
22/07/2014 29.37p 30.00p 28.75p 29.37p 99087
21/07/2014 30.62p 31.25p 28.75p 29.37p 47468
18/07/2014 31.87p 32.50p 28.38p 30.62p 321660
17/07/2014 31.25p 32.00p 28.13p 31.87p 144225
16/07/2014 33.75p 34.75p 29.12p 31.25p 218557
15/07/2014 35.00p 35.50p 31.25p 33.75p 38468
14/07/2014 35.00p 35.00p 31.50p 35.00p 192091
11/07/2014 35.62p 35.62p 32.88p 35.00p 46858
10/07/2014 39.38p 39.38p 35.00p 35.62p 59776
09/07/2014 38.75p 42.50p 35.00p 39.38p 163133
08/07/2014 31.87p 38.75p 31.25p 38.75p 197772
07/07/2014 35.62p 36.24p 31.25p 31.87p 121022
04/07/2014 36.88p 37.00p 35.00p 35.62p 98004
03/07/2014 38.12p 38.75p 35.00p 36.88p 108139
02/07/2014 41.88p 41.88p 35.78p 38.12p 149319
01/07/2014 39.38p 41.88p 37.50p 41.88p 24720
30/06/2014 41.88p 41.88p 37.50p 39.38p 37289
27/06/2014 43.12p 43.12p 37.50p 41.88p 163497
26/06/2014 47.50p 47.50p 40.63p 43.12p 76521
25/06/2014 42.50p 44.75p 41.25p 43.75p 65195
24/06/2014 43.12p 43.75p 41.25p 42.50p 134482
23/06/2014 43.12p 43.75p 42.50p 43.12p 140736
20/06/2014 45.62p 45.87p 42.50p 43.12p 159864
19/06/2014 43.75p 46.00p 43.00p 45.62p 65469
18/06/2014 50.00p 50.00p 43.00p 43.75p 168809
17/06/2014 46.88p 50.00p 46.25p 50.00p 43475
16/06/2014 48.75p 48.75p 46.17p 46.88p 121385
13/06/2014 51.25p 51.25p 48.03p 48.75p 170037
12/06/2014 53.13p 54.50p 50.00p 51.25p 77185
11/06/2014 53.75p 59.22p 50.30p 53.13p 78523
10/06/2014 50.63p 59.06p 48.75p 53.75p 142115
09/06/2014 50.63p 51.50p 47.50p 50.63p 59294
06/06/2014 51.87p 52.50p 48.12p 50.63p 62014
05/06/2014 53.13p 53.13p 51.17p 51.87p 54217
04/06/2014 60.00p 60.00p 50.00p 53.13p 94638
03/06/2014 53.75p 57.50p 53.00p 53.75p 77654
02/06/2014 53.75p 57.49p 53.63p 53.75p 85703
30/05/2014 55.63p 56.25p 53.75p 53.75p 62990
29/05/2014 56.87p 57.80p 55.00p 55.63p 92464
28/05/2014 60.00p 60.00p 55.00p 56.87p 201118
27/05/2014 60.00p 62.50p 55.00p 60.00p 193098
23/05/2014 55.00p 66.13p 51.50p 60.00p 642282
22/05/2014 52.50p 57.50p 52.50p 55.00p 287276
21/05/2014 56.25p 56.25p 52.50p 52.50p 48665
20/05/2014 55.63p 56.25p 52.81p 56.25p 79647
19/05/2014 56.25p 58.75p 55.00p 55.63p 125788
16/05/2014 56.87p 58.75p 55.00p 56.25p 44765
15/05/2014 56.87p 60.25p 56.50p 56.87p 53739
14/05/2014 56.87p 63.13p 56.10p 56.87p 118218
13/05/2014 60.63p 60.63p 56.25p 56.87p 78244
12/05/2014 57.50p 62.85p 57.50p 61.25p 148673
09/05/2014 56.25p 59.38p 55.50p 58.75p 28292
08/05/2014 56.25p 57.25p 55.51p 56.25p 16887
07/05/2014 56.25p 61.25p 54.32p 56.25p 291804
06/05/2014 60.00p 60.94p 55.63p 56.25p 149114
02/05/2014 65.00p 65.00p 55.75p 60.00p 206203
01/05/2014 70.00p 70.63p 60.75p 65.00p 75477
30/04/2014 56.87p 70.63p 56.50p 69.38p 97313
29/04/2014 58.13p 58.60p 55.00p 56.87p 41408
28/04/2014 58.13p 58.75p 54.98p 58.13p 67816
25/04/2014 60.00p 60.00p 56.25p 58.13p 36299
24/04/2014 60.63p 61.25p 55.00p 60.00p 106012
23/04/2014 62.50p 62.50p 56.50p 60.63p 120692
22/04/2014 65.00p 66.00p 60.00p 61.25p 104959
17/04/2014 65.63p 66.25p 62.75p 65.00p 35238
16/04/2014 63.75p 71.25p 63.38p 65.63p 103547
15/04/2014 63.75p 65.00p 61.25p 63.75p 56834

*Close Price adjusted for both dividends and splits