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
11/04/2014 70.00p 70.00p 62.50p 66.25p 99356
10/04/2014 70.00p 71.38p 68.50p 68.75p 109858
09/04/2014 74.38p 74.38p 67.50p 67.50p 121267
08/04/2014 73.75p 77.50p 71.00p 74.38p 149868
07/04/2014 81.87p 83.75p 72.50p 73.75p 221769
04/04/2014 86.25p 87.50p 75.00p 81.87p 255602
03/04/2014 75.63p 87.50p 69.38p 86.25p 198731
02/04/2014 89.38p 92.50p 72.50p 75.63p 462535
01/04/2014 57.50p 87.50p 55.50p 85.00p 470379
31/03/2014 60.63p 60.63p 52.75p 57.50p 72299
28/03/2014 62.50p 62.50p 57.50p 61.25p 83122
27/03/2014 66.25p 66.25p 60.12p 63.13p 109248
26/03/2014 67.50p 67.50p 62.50p 66.25p 57442
25/03/2014 65.63p 68.12p 61.25p 67.50p 122437
24/03/2014 68.75p 70.00p 65.00p 65.63p 77334
21/03/2014 67.50p 70.00p 67.50p 68.75p 52265
20/03/2014 65.00p 74.25p 64.70p 67.50p 241687
19/03/2014 66.87p 67.50p 63.75p 65.00p 93240
18/03/2014 69.38p 69.88p 66.25p 66.87p 90029
17/03/2014 71.25p 76.75p 68.25p 69.38p 113087
14/03/2014 73.75p 74.75p 69.13p 71.25p 274566
13/03/2014 78.75p 80.00p 72.50p 73.75p 234851
12/03/2014 78.13p 87.25p 77.50p 78.75p 174569
11/03/2014 78.75p 80.00p 77.50p 78.13p 99832
10/03/2014 82.50p 82.50p 75.25p 78.75p 171720
07/03/2014 86.25p 86.25p 80.00p 82.50p 212881
06/03/2014 88.13p 91.25p 82.50p 86.25p 128845
05/03/2014 88.13p 88.74p 83.37p 88.13p 146182
04/03/2014 87.50p 92.50p 81.92p 88.13p 179523
03/03/2014 96.88p 96.88p 85.00p 87.50p 331958
28/02/2014 100.63p 102.50p 91.75p 96.88p 237448
27/02/2014 102.50p 108.75p 95.00p 100.63p 403278
26/02/2014 84.38p 102.50p 80.00p 99.37p 458394
25/02/2014 88.13p 88.75p 78.88p 84.38p 397398
24/02/2014 98.13p 98.50p 81.25p 88.75p 686449
21/02/2014 95.62p 98.75p 90.62p 98.75p 197055
20/02/2014 91.25p 105.00p 85.00p 95.62p 419698
19/02/2014 106.25p 107.97p 90.03p 91.25p 540832
18/02/2014 110.00p 111.25p 102.25p 105.62p 285388
17/02/2014 109.38p 120.00p 108.44p 110.00p 371311
14/02/2014 107.50p 122.50p 106.00p 109.38p 856959
13/02/2014 92.50p 108.75p 83.13p 107.50p 397410
12/02/2014 97.50p 105.00p 90.00p 92.50p 794265
11/02/2014 77.50p 97.50p 77.00p 95.62p 679334
10/02/2014 73.12p 80.50p 73.00p 77.50p 262028
07/02/2014 66.25p 77.25p 66.25p 73.12p 354366
06/02/2014 63.13p 70.00p 63.13p 66.25p 188634
05/02/2014 66.87p 68.75p 63.13p 63.13p 148261
04/02/2014 67.50p 70.00p 66.25p 66.87p 89536
03/02/2014 70.63p 74.25p 66.62p 67.50p 196622
31/01/2014 67.50p 76.13p 67.12p 70.63p 380517
30/01/2014 66.87p 71.00p 63.00p 67.50p 206684
29/01/2014 67.50p 69.00p 62.62p 66.87p 294382
28/01/2014 70.63p 70.63p 63.75p 66.87p 192051
27/01/2014 66.87p 77.50p 62.50p 70.63p 937081
24/01/2014 66.87p 68.88p 62.50p 66.87p 245116
23/01/2014 70.00p 71.00p 64.38p 66.87p 161282
22/01/2014 72.50p 73.75p 68.00p 68.12p 291410
21/01/2014 73.75p 75.25p 62.50p 72.50p 619387
20/01/2014 76.25p 82.00p 71.25p 73.12p 714070
17/01/2014 71.25p 76.00p 64.68p 71.25p 536356
16/01/2014 75.63p 76.00p 66.37p 71.25p 666315
15/01/2014 59.38p 80.50p 59.38p 74.38p 1833104
14/01/2014 58.13p 63.13p 52.50p 59.38p 1758268
13/01/2014 66.87p 68.25p 60.00p 63.13p 347475
10/01/2014 68.75p 71.00p 65.00p 66.87p 503927
09/01/2014 76.88p 77.59p 66.25p 68.75p 326070
08/01/2014 81.87p 84.73p 70.50p 76.88p 802737
07/01/2014 84.38p 92.50p 68.75p 80.62p 1642144
06/01/2014 105.00p 125.00p 92.50p 111.87p 1506804
03/01/2014 69.38p 97.50p 63.81p 93.13p 1171388
02/01/2014 61.25p 74.86p 58.75p 69.38p 900318
31/12/2013 48.12p 71.25p 48.12p 58.75p 1215216
30/12/2013 44.38p 48.75p 43.75p 48.12p 931594
27/12/2013 38.75p 45.00p 38.75p 44.38p 448743
24/12/2013 37.50p 40.00p 37.02p 38.75p 18731
23/12/2013 38.12p 40.50p 36.25p 37.50p 192301
20/12/2013 36.25p 43.25p 36.25p 36.88p 430661
19/12/2013 35.62p 37.50p 34.13p 36.25p 52762
18/12/2013 38.12p 38.12p 31.75p 35.62p 98198
17/12/2013 38.12p 42.50p 32.88p 42.50p 191821
16/12/2013 38.12p 38.62p 35.00p 36.88p 46609
13/12/2013 40.63p 40.63p 37.50p 38.12p 61193
12/12/2013 40.63p 41.00p 40.00p 40.63p 62093
11/12/2013 53.13p 56.87p 35.00p 35.00p 577841
10/12/2013 75.63p 87.50p 55.00p 56.87p 740300
09/12/2013 36.25p 81.25p 35.00p 75.63p 902897
06/12/2013 33.75p 37.52p 33.75p 33.75p 5032
05/12/2013 35.00p 37.50p 33.88p 35.00p 4215
04/12/2013 34.38p 36.88p 32.50p 35.00p 8775
03/12/2013 34.38p 34.38p 32.00p 34.38p 800
02/12/2013 34.38p 36.88p 32.50p 34.38p 14040
29/11/2013 34.38p 36.56p 32.00p 34.38p 22200
28/11/2013 34.38p 34.38p 33.50p 34.38p 971
27/11/2013 34.38p 34.38p 31.25p 34.38p 2725
26/11/2013 34.38p 34.38p 31.25p 34.38p 5800
25/11/2013 34.38p 34.38p 31.48p 34.38p 4220
22/11/2013 34.38p 37.50p 31.87p 34.38p 19693
21/11/2013 31.87p 35.00p 30.50p 34.38p 30906
20/11/2013 32.50p 32.50p 30.00p 31.87p 8000
19/11/2013 32.50p 33.50p 28.75p 32.50p 1362
18/11/2013 32.50p 32.50p 30.62p 32.50p 11551
15/11/2013 34.38p 34.38p 31.25p 32.50p 28705
14/11/2013 35.62p 36.25p 32.50p 34.38p 8759
13/11/2013 39.38p 39.88p 32.50p 35.62p 14640
12/11/2013 36.88p 37.81p 34.65p 36.88p 2411
11/11/2013 38.12p 38.12p 35.00p 36.88p 2582
08/11/2013 32.50p 47.50p 32.50p 38.12p 222896
07/11/2013 30.62p 34.77p 30.00p 32.50p 48519
06/11/2013 30.62p 32.25p 27.50p 30.62p 3800
05/11/2013 32.50p 32.50p 30.00p 30.62p 6530
04/11/2013 29.37p 35.00p 28.75p 32.50p 14479
01/11/2013 29.37p 30.62p 27.50p 29.37p 3080
31/10/2013 33.13p 34.25p 25.25p 29.37p 43033
30/10/2013 25.00p 40.26p 25.00p 33.13p 163256
29/10/2013 23.13p 27.50p 23.13p 25.00p 10098
28/10/2013 24.38p 25.00p 22.13p 23.13p 17647
25/10/2013 24.38p 26.25p 23.88p 24.38p 4677
24/10/2013 24.38p 24.38p 23.88p 24.38p 1080
23/10/2013 24.38p 26.25p 24.38p 24.38p 4961
22/10/2013 25.63p 26.88p 23.75p 24.38p 6088
21/10/2013 26.88p 29.37p 22.50p 25.63p 25858
18/10/2013 22.50p 23.13p 22.50p 22.50p 8000
17/10/2013 22.50p 22.50p 21.00p 22.50p 9771
16/10/2013 22.50p 22.50p 18.75p 22.50p 0
15/10/2013 22.50p 22.50p 18.75p 22.50p 3000
14/10/2013 22.50p 22.50p 20.00p 22.50p 455
11/10/2013 22.50p 22.50p 22.50p 22.50p 0
10/10/2013 22.50p 22.50p 22.50p 22.50p 1600
09/10/2013 22.50p 22.50p 20.00p 20.63p 1007
08/10/2013 23.75p 23.75p 21.25p 22.50p 12000
07/10/2013 23.75p 23.75p 20.00p 23.75p 0
04/10/2013 23.75p 23.75p 20.00p 23.75p 10400
03/10/2013 23.75p 24.50p 22.50p 23.75p 4800
02/10/2013 23.75p 24.95p 22.75p 23.75p 3145
01/10/2013 23.75p 23.75p 22.75p 23.75p 2600
30/09/2013 23.75p 24.88p 22.75p 23.75p 0
27/09/2013 23.75p 24.88p 22.75p 23.75p 1175
26/09/2013 23.75p 25.00p 22.75p 23.75p 0
25/09/2013 23.75p 25.00p 22.75p 23.75p 3985
24/09/2013 23.75p 25.00p 23.75p 23.75p 9287
23/09/2013 24.38p 25.00p 22.50p 23.75p 12606
20/09/2013 22.50p 26.00p 22.50p 24.38p 16933
19/09/2013 22.50p 22.50p 20.00p 22.50p 12180
18/09/2013 21.25p 21.25p 20.38p 21.25p 900
17/09/2013 21.25p 21.25p 20.38p 21.25p 0
16/09/2013 21.25p 21.25p 20.38p 21.25p 40
13/09/2013 21.25p 21.25p 20.38p 21.25p 0
12/09/2013 22.50p 22.50p 20.50p 21.25p 880
11/09/2013 22.50p 22.50p 20.50p 22.50p 0
10/09/2013 22.50p 22.50p 20.50p 22.50p 0
09/09/2013 22.50p 22.50p 20.50p 22.50p 548
06/09/2013 21.88p 23.13p 19.37p 22.50p 10800
05/09/2013 22.50p 23.13p 17.50p 21.88p 12800
04/09/2013 22.50p 22.50p 22.50p 22.50p 523
03/09/2013 23.75p 23.75p 22.50p 22.50p 12099
02/09/2013 23.75p 24.38p 23.75p 23.75p 4068
30/08/2013 23.75p 25.00p 23.75p 23.75p 3618
29/08/2013 23.75p 29.75p 22.50p 23.75p 0
28/08/2013 27.50p 29.75p 22.50p 23.75p 93309
27/08/2013 17.50p 37.50p 17.50p 28.75p 153424
23/08/2013 17.50p 17.63p 17.50p 17.50p 0
22/08/2013 17.50p 17.50p 16.25p 17.50p 0
21/08/2013 17.50p 17.50p 16.25p 17.50p 0
20/08/2013 17.50p 17.50p 16.25p 17.50p 7
19/08/2013 17.50p 17.50p 16.25p 17.50p 8059
16/08/2013 16.88p 17.50p 16.25p 17.50p 2
15/08/2013 17.50p 17.63p 16.25p 17.50p 0
14/08/2013 17.50p 17.63p 16.25p 17.50p 2893
13/08/2013 17.50p 17.50p 16.25p 17.50p 12000
12/08/2013 17.50p 17.92p 17.50p 17.50p 4070
09/08/2013 17.50p 17.50p 16.25p 17.50p 0
08/08/2013 17.50p 17.50p 16.25p 17.50p 2391
07/08/2013 17.50p 18.00p 16.25p 17.50p 0
06/08/2013 17.50p 18.00p 16.25p 17.50p 0
05/08/2013 17.50p 18.00p 16.25p 17.50p 3743
02/08/2013 17.50p 17.50p 16.37p 17.50p 0
01/08/2013 17.50p 17.50p 16.37p 17.50p 2000
31/07/2013 17.50p 18.25p 17.50p 17.50p 5200
30/07/2013 17.50p 18.00p 17.05p 17.50p 4000
29/07/2013 17.50p 18.25p 17.13p 17.50p 854
26/07/2013 17.50p 17.50p 16.25p 17.50p 0
25/07/2013 17.50p 17.50p 16.25p 17.50p 0
24/07/2013 17.50p 17.50p 16.25p 17.50p 0
23/07/2013 17.50p 17.50p 17.13p 17.50p 0
22/07/2013 17.50p 17.50p 17.13p 17.50p 131
19/07/2013 17.50p 17.50p 17.05p 17.50p 0
18/07/2013 17.50p 17.50p 17.05p 17.50p 1200
17/07/2013 17.50p 17.50p 17.05p 17.50p 800
16/07/2013 17.50p 17.50p 17.50p 17.50p 0
15/07/2013 17.50p 17.50p 17.50p 17.50p 0
12/07/2013 17.50p 17.50p 17.50p 17.50p 3200
11/07/2013 17.50p 18.50p 17.00p 17.50p 0
10/07/2013 17.50p 18.50p 17.00p 17.50p 1507
09/07/2013 17.50p 17.50p 17.00p 17.50p 3200
08/07/2013 17.50p 19.21p 17.50p 17.50p 0
05/07/2013 17.50p 19.21p 17.50p 17.50p 8267
04/07/2013 18.12p 18.12p 17.50p 17.50p 0
03/07/2013 18.12p 18.12p 17.50p 18.12p 1993
02/07/2013 17.87p 18.25p 17.50p 18.12p 10844

*Close Price adjusted for both dividends and splits