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
02/07/2013 17.87p 18.25p 17.50p 18.12p 10844
01/07/2013 17.87p 18.25p 17.75p 17.87p 831
28/06/2013 17.87p 18.25p 15.75p 15.75p 9355
27/06/2013 17.87p 17.87p 17.50p 17.87p 6800
26/06/2013 17.87p 17.87p 17.38p 17.87p 9382
25/06/2013 17.87p 17.87p 17.51p 17.87p 17832
24/06/2013 17.87p 17.87p 17.83p 17.87p 4000
21/06/2013 17.87p 18.25p 17.75p 17.87p 3600
20/06/2013 17.87p 17.87p 17.75p 17.87p 1000
19/06/2013 17.87p 18.25p 17.87p 17.87p 0
18/06/2013 17.87p 18.25p 17.87p 17.87p 0
17/06/2013 17.87p 18.25p 17.87p 17.87p 9347
14/06/2013 18.12p 18.75p 17.78p 17.87p 0
13/06/2013 18.50p 18.50p 17.78p 18.12p 12000
12/06/2013 18.50p 19.13p 18.00p 18.50p 6791
11/06/2013 18.50p 18.50p 18.20p 18.50p 11130
10/06/2013 18.75p 19.00p 18.50p 18.50p 1697
07/06/2013 18.12p 21.25p 18.12p 18.75p 25263
06/06/2013 18.38p 18.75p 18.03p 18.12p 5427
05/06/2013 19.37p 19.56p 18.38p 18.38p 4680
04/06/2013 15.63p 20.00p 15.63p 19.37p 40327
03/06/2013 14.38p 16.25p 13.75p 15.63p 12000
31/05/2013 14.38p 15.00p 14.38p 14.38p 100
30/05/2013 11.88p 14.38p 11.88p 14.38p 25260
29/05/2013 13.75p 13.75p 11.50p 11.88p 52534
28/05/2013 15.00p 15.00p 13.75p 13.75p 8000
24/05/2013 13.12p 15.00p 13.12p 15.00p 6582
23/05/2013 13.12p 13.75p 13.12p 13.12p 8000
22/05/2013 13.12p 13.75p 13.12p 13.12p 4000
21/05/2013 13.75p 13.75p 12.50p 13.12p 5800
20/05/2013 13.75p 14.50p 12.50p 13.75p 4235
17/05/2013 13.75p 13.75p 13.12p 13.75p 0
16/05/2013 13.75p 13.75p 13.12p 13.75p 0
15/05/2013 13.75p 13.75p 13.12p 13.75p 960
14/05/2013 13.75p 14.50p 13.75p 13.75p 472
13/05/2013 13.75p 14.75p 12.50p 13.75p 0
10/05/2013 13.75p 14.75p 12.50p 13.75p 8627
09/05/2013 13.75p 13.75p 13.75p 13.75p 2200
08/05/2013 13.75p 14.00p 13.75p 13.75p 0
07/05/2013 13.75p 14.00p 13.75p 13.75p 0
03/05/2013 13.75p 14.00p 13.75p 13.75p 0
02/05/2013 13.75p 14.00p 13.75p 13.75p 0
01/05/2013 13.75p 14.00p 13.75p 13.75p 4000
30/04/2013 15.00p 15.00p 12.50p 13.75p 4200
29/04/2013 15.00p 16.00p 12.50p 15.00p 218
26/04/2013 15.00p 15.00p 12.50p 15.00p 33
25/04/2013 16.25p 16.25p 15.00p 15.00p 9800
24/04/2013 16.25p 16.25p 15.22p 16.25p 2800
23/04/2013 16.25p 16.25p 15.00p 16.25p 1600
22/04/2013 16.25p 17.50p 15.25p 16.25p 0
19/04/2013 16.25p 16.25p 15.25p 16.25p 0
18/04/2013 16.25p 16.25p 15.25p 16.25p 2688
17/04/2013 16.25p 16.25p 15.25p 16.25p 1000
16/04/2013 16.25p 16.25p 16.25p 16.25p 6020
15/04/2013 16.25p 16.25p 15.25p 16.25p 3040
12/04/2013 15.63p 17.00p 15.63p 16.25p 16856
11/04/2013 13.75p 15.63p 12.50p 15.63p 47003
10/04/2013 13.75p 13.75p 12.50p 13.75p 0
09/04/2013 13.75p 13.75p 12.50p 13.75p 0
08/04/2013 13.75p 13.75p 12.50p 13.75p 15080
05/04/2013 13.75p 13.75p 12.25p 13.75p 4184
04/04/2013 13.75p 13.75p 13.50p 13.75p 7407
03/04/2013 13.75p 13.75p 12.91p 13.75p 80
02/04/2013 13.75p 13.75p 12.50p 13.75p 0
28/03/2013 13.75p 13.75p 12.50p 13.75p 5359
27/03/2013 13.75p 13.75p 12.50p 13.75p 4983
26/03/2013 13.75p 13.75p 12.50p 13.75p 1800
25/03/2013 13.75p 13.75p 12.53p 13.75p 1732
22/03/2013 12.88p 13.75p 12.88p 13.75p 45859
21/03/2013 12.88p 12.92p 12.77p 12.88p 4919
20/03/2013 12.88p 12.92p 12.88p 12.88p 400
19/03/2013 12.88p 13.00p 12.53p 12.88p 0
18/03/2013 12.88p 13.00p 12.53p 12.88p 4400
15/03/2013 12.88p 12.88p 12.77p 12.88p 140
14/03/2013 12.88p 12.88p 12.63p 12.88p 0
13/03/2013 12.88p 12.88p 12.63p 12.88p 0
12/03/2013 12.88p 12.88p 12.63p 12.88p 400
11/03/2013 12.88p 13.00p 12.58p 12.88p 6685
08/03/2013 12.88p 13.75p 12.56p 12.88p 5000
07/03/2013 12.88p 13.25p 12.50p 12.88p 0
06/03/2013 13.12p 13.25p 12.50p 12.88p 10800
05/03/2013 13.12p 13.35p 12.75p 13.12p 20888
04/03/2013 13.12p 13.50p 12.50p 13.12p 39973
01/03/2013 13.12p 13.50p 12.50p 13.12p 24080
28/02/2013 14.38p 14.38p 12.75p 13.12p 48080
27/02/2013 13.12p 13.75p 12.69p 13.12p 10083
26/02/2013 13.12p 14.38p 12.50p 13.12p 0
25/02/2013 14.38p 14.38p 12.50p 13.12p 16520
22/02/2013 14.38p 14.50p 14.38p 14.38p 4000
21/02/2013 14.38p 14.75p 13.88p 14.38p 15386
20/02/2013 14.38p 14.75p 13.12p 14.38p 0
19/02/2013 13.12p 14.75p 13.12p 14.38p 41413
18/02/2013 17.50p 17.50p 12.50p 13.12p 129443
15/02/2013 17.50p 17.50p 16.25p 17.50p 0
14/02/2013 17.50p 17.50p 16.25p 17.50p 0
13/02/2013 17.50p 17.50p 16.25p 17.50p 0
12/02/2013 17.50p 17.50p 16.25p 17.50p 4000
11/02/2013 17.50p 18.12p 16.25p 17.50p 4656
08/02/2013 17.50p 18.20p 17.50p 17.50p 2000
07/02/2013 17.50p 17.50p 16.25p 17.50p 6000
06/02/2013 17.50p 17.50p 16.25p 17.50p 0
05/02/2013 17.50p 17.50p 16.25p 17.50p 0
04/02/2013 17.50p 17.50p 16.25p 17.50p 2000
01/02/2013 17.50p 17.50p 16.25p 17.50p 4810
31/01/2013 17.50p 17.50p 16.25p 17.50p 6022
30/01/2013 17.50p 17.52p 17.50p 17.50p 0
29/01/2013 17.50p 17.52p 17.50p 17.50p 57
28/01/2013 17.50p 17.50p 16.37p 17.50p 333
25/01/2013 18.75p 18.75p 17.43p 17.50p 20000
24/01/2013 18.75p 19.45p 17.87p 18.75p 2320
23/01/2013 17.50p 18.75p 16.25p 18.75p 38900
22/01/2013 18.12p 18.12p 17.50p 18.12p 466
21/01/2013 19.37p 19.75p 18.12p 18.12p 6832
18/01/2013 20.00p 20.00p 18.61p 19.37p 7211
17/01/2013 20.00p 21.25p 20.00p 20.00p 0
16/01/2013 21.25p 21.25p 20.00p 20.00p 3400
15/01/2013 21.25p 21.25p 20.00p 21.25p 0
14/01/2013 21.25p 21.25p 20.00p 21.25p 800
11/01/2013 21.25p 21.25p 20.00p 21.25p 2400
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

*Close Price adjusted for both dividends and splits