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
26/04/2012 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
23/03/2012 43.75p 43.75p 40.00p 43.75p 1070
22/03/2012 43.75p 43.75p 37.50p 43.75p 11600
21/03/2012 43.75p 43.75p 37.50p 43.75p 10083
20/03/2012 43.75p 43.75p 32.25p 43.75p 25429
19/03/2012 43.75p 43.75p 37.50p 43.75p 7000
16/03/2012 41.25p 43.75p 37.50p 43.75p 21289
15/03/2012 43.75p 43.75p 37.50p 41.25p 7533
14/03/2012 43.75p 43.75p 37.75p 43.75p 2800
13/03/2012 43.75p 43.75p 37.50p 43.75p 3238
12/03/2012 43.75p 50.00p 37.75p 43.75p 0
09/03/2012 50.00p 50.00p 37.75p 43.75p 9000
08/03/2012 50.00p 50.00p 40.27p 50.00p 0
07/03/2012 43.75p 50.00p 40.27p 50.00p 6304
06/03/2012 43.75p 44.00p 40.25p 43.75p 6600
05/03/2012 43.75p 45.00p 43.75p 43.75p 0
02/03/2012 43.75p 45.00p 43.75p 43.75p 10323
01/03/2012 40.63p 43.75p 40.63p 43.75p 2442
29/02/2012 50.00p 50.00p 38.75p 40.63p 15654
28/02/2012 53.13p 53.13p 43.75p 50.00p 10103
27/02/2012 43.75p 43.75p 43.62p 43.75p 667
24/02/2012 43.75p 62.50p 37.50p 43.75p 0
23/02/2012 43.75p 62.50p 37.50p 43.75p 8040
22/02/2012 43.75p 43.75p 37.50p 43.75p 0
21/02/2012 43.75p 43.75p 37.50p 43.75p 1404
20/02/2012 43.75p 43.75p 39.25p 43.75p 2841
17/02/2012 43.75p 43.75p 43.62p 43.75p 360
16/02/2012 43.75p 43.75p 39.42p 43.75p 400
15/02/2012 50.00p 50.63p 43.75p 43.75p 2592
14/02/2012 50.00p 50.00p 43.75p 50.00p 1008
13/02/2012 50.00p 50.00p 44.00p 50.00p 4400
10/02/2012 50.00p 50.00p 43.75p 50.00p 1809
09/02/2012 50.00p 50.00p 43.75p 50.00p 2200
08/02/2012 50.00p 50.00p 43.75p 50.00p 0
07/02/2012 50.00p 50.00p 43.75p 50.00p 0
06/02/2012 50.00p 50.00p 43.75p 50.00p 1267
03/02/2012 50.00p 50.00p 47.25p 50.00p 160
02/02/2012 50.00p 50.00p 43.75p 50.00p 7000
01/02/2012 43.75p 50.00p 43.75p 50.00p 2720
31/01/2012 43.75p 45.00p 43.75p 43.75p 400
30/01/2012 43.75p 50.00p 40.00p 43.75p 1200
27/01/2012 43.75p 47.50p 37.50p 43.75p 10528
26/01/2012 43.75p 49.38p 38.00p 43.75p 0
25/01/2012 43.75p 49.38p 38.00p 43.75p 9600
24/01/2012 43.75p 46.25p 43.75p 43.75p 400
23/01/2012 40.63p 46.25p 40.63p 43.75p 6800
20/01/2012 40.63p 40.63p 35.62p 40.63p 0
19/01/2012 37.50p 40.63p 35.62p 40.63p 6799
18/01/2012 40.63p 40.63p 31.25p 37.50p 17061
17/01/2012 40.63p 50.00p 31.25p 40.63p 0
16/01/2012 40.63p 50.00p 31.25p 40.63p 6160
13/01/2012 40.63p 40.63p 40.00p 40.63p 400
12/01/2012 40.63p 40.63p 32.00p 40.63p 4000
11/01/2012 40.63p 40.63p 33.50p 40.63p 2000
10/01/2012 40.63p 40.63p 33.50p 40.63p 0
09/01/2012 40.63p 40.63p 33.50p 40.63p 1170
06/01/2012 40.63p 40.63p 33.50p 40.63p 3994
05/01/2012 43.75p 43.75p 33.37p 40.63p 24517
04/01/2012 43.75p 43.75p 32.50p 43.75p 2119
03/01/2012 43.75p 43.75p 37.50p 43.75p 5276
30/12/2011 43.75p 43.75p 43.50p 43.75p 0
29/12/2011 43.75p 43.75p 43.50p 43.75p 0
28/12/2011 43.75p 43.75p 43.50p 43.75p 132
23/12/2011 43.75p 43.75p 43.50p 43.75p 0
22/12/2011 43.75p 43.75p 43.50p 43.75p 600
21/12/2011 43.75p 43.75p 39.38p 43.75p 4959
20/12/2011 43.75p 43.75p 39.38p 43.75p 2120
19/12/2011 43.75p 50.00p 43.75p 43.75p 0
16/12/2011 50.00p 50.00p 43.75p 43.75p 3000
15/12/2011 53.13p 53.13p 43.75p 50.00p 4664
14/12/2011 50.00p 50.00p 43.75p 50.00p 4564
13/12/2011 50.00p 50.00p 43.75p 50.00p 0
12/12/2011 50.00p 50.00p 43.75p 50.00p 341
09/12/2011 53.13p 53.50p 43.75p 50.00p 12123
08/12/2011 46.88p 48.75p 46.88p 46.88p 483
07/12/2011 46.88p 48.75p 46.88p 46.88p 446
06/12/2011 46.88p 49.50p 38.12p 46.88p 1080
05/12/2011 43.75p 46.88p 40.00p 46.88p 3322
02/12/2011 43.75p 46.25p 43.75p 43.75p 188
01/12/2011 43.75p 50.00p 40.50p 43.75p 0
30/11/2011 46.88p 50.00p 40.50p 43.75p 13437
29/11/2011 43.75p 47.00p 43.75p 46.88p 42
28/11/2011 40.63p 47.50p 40.00p 43.75p 9540
25/11/2011 46.88p 46.88p 39.63p 40.63p 5580
24/11/2011 46.88p 52.50p 46.88p 46.88p 189
23/11/2011 43.75p 52.88p 43.75p 46.88p 11090
22/11/2011 50.00p 52.50p 40.00p 43.75p 14529
21/11/2011 50.00p 55.00p 43.75p 50.00p 20949
18/11/2011 50.00p 51.87p 50.00p 50.00p 1916
17/11/2011 43.75p 50.00p 43.75p 46.88p 16027
16/11/2011 46.88p 46.88p 31.25p 40.63p 32290
15/11/2011 59.38p 59.38p 43.75p 46.88p 8947
14/11/2011 59.38p 59.75p 50.00p 59.38p 855
11/11/2011 59.38p 59.38p 43.75p 59.38p 4000
10/11/2011 59.38p 59.38p 43.75p 59.38p 2161
09/11/2011 59.38p 62.50p 56.25p 59.38p 460
08/11/2011 59.38p 59.38p 50.00p 59.38p 2000
07/11/2011 59.38p 59.72p 56.25p 59.38p 0
04/11/2011 59.38p 59.72p 56.25p 59.38p 0
03/11/2011 59.38p 59.72p 56.25p 59.38p 0
02/11/2011 59.38p 59.72p 56.25p 59.38p 0
01/11/2011 59.38p 59.72p 56.25p 59.38p 0
31/10/2011 59.38p 59.72p 56.25p 59.38p 0
28/10/2011 59.38p 59.72p 56.25p 59.38p 0
27/10/2011 59.38p 59.72p 59.38p 59.38p 0
26/10/2011 59.38p 59.72p 59.38p 59.38p 0
25/10/2011 59.38p 59.72p 59.38p 59.38p 0
24/10/2011 59.38p 59.72p 59.38p 59.38p 0
21/10/2011 59.38p 59.72p 59.38p 59.38p 0
20/10/2011 59.38p 59.72p 59.38p 59.38p 0
19/10/2011 59.38p 59.72p 59.38p 59.38p 5
18/10/2011 59.38p 59.75p 59.38p 59.38p 0
17/10/2011 59.38p 59.75p 59.38p 59.38p 20
14/10/2011 59.38p 59.38p 43.75p 59.38p 0
13/10/2011 59.38p 59.38p 43.75p 59.38p 0
12/10/2011 59.38p 59.38p 43.75p 59.38p 0
11/10/2011 59.38p 59.38p 43.75p 59.38p 9000
10/10/2011 59.38p 62.50p 59.38p 59.38p 0
07/10/2011 59.38p 62.50p 59.38p 59.38p 0
06/10/2011 59.38p 62.50p 59.38p 59.38p 0
05/10/2011 62.50p 62.50p 59.38p 59.38p 120
04/10/2011 62.50p 62.50p 61.12p 62.50p 200
03/10/2011 62.50p 62.50p 59.69p 62.50p 720
30/09/2011 56.25p 56.25p 52.50p 56.25p 0
29/09/2011 56.25p 56.25p 52.50p 56.25p 5
28/09/2011 56.25p 56.87p 56.25p 56.25p 176
27/09/2011 59.38p 59.38p 50.00p 56.25p 3000
26/09/2011 62.50p 62.50p 50.00p 59.38p 5000
23/09/2011 65.63p 65.63p 60.95p 62.50p 527
22/09/2011 65.63p 66.50p 65.63p 65.63p 0
21/09/2011 65.63p 66.50p 65.63p 65.63p 0
20/09/2011 65.63p 66.50p 65.63p 65.63p 0
19/09/2011 65.63p 66.50p 65.63p 65.63p 0
16/09/2011 65.63p 66.50p 65.63p 65.63p 640
15/09/2011 65.63p 65.63p 60.95p 65.63p 1248
14/09/2011 65.63p 75.00p 62.50p 65.63p 0
13/09/2011 65.63p 75.00p 62.50p 65.63p 0
12/09/2011 65.63p 75.00p 62.50p 65.63p 0
09/09/2011 68.75p 75.00p 62.50p 65.63p 4640
08/09/2011 68.75p 68.75p 65.63p 68.75p 0
07/09/2011 68.75p 68.75p 65.63p 68.75p 0
06/09/2011 68.75p 68.75p 65.63p 68.75p 0
05/09/2011 68.75p 68.75p 65.63p 68.75p 400
02/09/2011 68.75p 75.00p 68.75p 68.75p 0
01/09/2011 75.00p 75.00p 68.75p 68.75p 1349
31/08/2011 71.88p 81.25p 69.52p 75.00p 7415
30/08/2011 50.00p 75.00p 50.00p 71.88p 24953
26/08/2011 50.00p 50.00p 41.25p 50.00p 0
25/08/2011 50.00p 50.00p 41.25p 50.00p 120600
24/08/2011 46.88p 56.25p 46.88p 50.00p 0
23/08/2011 46.88p 56.25p 46.88p 46.88p 0
22/08/2011 56.25p 56.25p 46.88p 46.88p 400
19/08/2011 56.25p 56.25p 50.00p 56.25p 0
18/08/2011 56.25p 56.25p 50.00p 56.25p 0
17/08/2011 56.25p 56.25p 50.00p 56.25p 0
16/08/2011 56.25p 56.25p 50.00p 56.25p 47
15/08/2011 56.25p 57.00p 56.25p 56.25p 171
12/08/2011 56.25p 56.25p 56.25p 56.25p 0
11/08/2011 56.25p 56.25p 56.25p 56.25p 0
10/08/2011 56.25p 56.25p 50.00p 56.25p 667
09/08/2011 56.25p 56.25p 50.75p 56.25p 952
08/08/2011 65.63p 65.63p 59.38p 59.38p 0
05/08/2011 65.63p 65.63p 63.00p 65.63p 0
04/08/2011 65.63p 65.63p 63.00p 65.63p 852
03/08/2011 65.63p 65.63p 65.63p 65.63p 0
02/08/2011 65.63p 66.50p 65.63p 65.63p 0
01/08/2011 65.63p 66.50p 65.63p 65.63p 4000
29/07/2011 68.75p 68.75p 65.63p 65.63p 0
28/07/2011 68.75p 68.75p 68.63p 68.75p 14
27/07/2011 68.75p 68.75p 68.63p 68.75p 289
26/07/2011 68.75p 68.75p 68.63p 68.75p 10
25/07/2011 68.75p 71.88p 62.50p 68.75p 0
22/07/2011 71.88p 71.88p 62.50p 68.75p 2107
21/07/2011 71.88p 78.13p 68.75p 71.88p 0
20/07/2011 71.88p 78.13p 68.75p 71.88p 0
19/07/2011 71.88p 78.13p 68.75p 71.88p 0
18/07/2011 71.88p 78.13p 68.75p 71.88p 0
15/07/2011 78.13p 78.13p 68.75p 71.88p 800
14/07/2011 81.25p 81.25p 75.00p 78.13p 0

*Close Price adjusted for both dividends and splits