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
13/09/2012 13.12p 13.12p 11.25p 11.88p 14593
12/09/2012 13.12p 13.12p 12.50p 13.12p 160
11/09/2012 13.12p 13.12p 12.50p 13.12p 0
10/09/2012 13.12p 13.12p 12.50p 13.12p 833
07/09/2012 13.12p 13.12p 12.50p 13.12p 0
06/09/2012 13.12p 13.12p 12.50p 13.12p 933
05/09/2012 13.12p 13.12p 12.50p 13.12p 0
04/09/2012 13.12p 13.12p 12.50p 13.12p 3
03/09/2012 13.12p 13.12p 11.25p 13.12p 5176
31/08/2012 13.12p 13.12p 12.50p 13.12p 50
30/08/2012 13.12p 13.12p 12.50p 13.12p 2399
29/08/2012 13.12p 13.12p 12.20p 13.12p 0
28/08/2012 13.12p 13.12p 12.20p 13.12p 2541
24/08/2012 13.12p 13.12p 12.50p 13.12p 480
23/08/2012 13.12p 13.12p 12.50p 13.12p 0
22/08/2012 13.12p 13.12p 12.50p 13.12p 4851
21/08/2012 13.12p 13.12p 12.50p 13.12p 27
20/08/2012 13.12p 14.38p 12.50p 13.12p 0
17/08/2012 14.38p 14.38p 12.50p 13.12p 12000
16/08/2012 13.12p 13.12p 12.50p 13.12p 0
15/08/2012 13.12p 13.12p 12.50p 13.12p 6777
14/08/2012 13.12p 13.12p 12.07p 13.12p 4448
13/08/2012 13.12p 13.12p 12.88p 13.12p 155
10/08/2012 13.12p 13.12p 13.00p 13.12p 0
09/08/2012 13.12p 13.12p 13.00p 13.12p 2000
08/08/2012 14.38p 14.38p 12.50p 13.12p 3000
07/08/2012 14.38p 15.13p 13.70p 14.38p 0
06/08/2012 15.13p 15.13p 13.70p 14.38p 2400
03/08/2012 15.13p 15.13p 14.00p 15.13p 1329
02/08/2012 15.37p 15.37p 14.00p 15.13p 11600
01/08/2012 15.37p 15.37p 14.50p 15.37p 0
31/07/2012 15.37p 15.37p 14.50p 15.37p 152
30/07/2012 15.37p 15.37p 14.50p 15.37p 0
27/07/2012 15.37p 15.37p 14.50p 15.37p 694
26/07/2012 15.37p 15.37p 14.50p 15.37p 0
25/07/2012 15.37p 15.37p 14.50p 15.37p 1760
24/07/2012 15.37p 15.37p 14.55p 15.37p 0
23/07/2012 15.37p 15.37p 14.55p 15.37p 800
20/07/2012 15.37p 15.37p 14.55p 15.37p 0
19/07/2012 15.37p 15.37p 14.55p 15.37p 0
18/07/2012 15.37p 15.37p 14.55p 15.37p 3307
17/07/2012 15.37p 15.37p 14.50p 15.37p 0
16/07/2012 15.37p 15.37p 14.50p 15.37p 9
13/07/2012 15.37p 15.37p 14.55p 15.37p 0
12/07/2012 15.37p 15.37p 14.55p 15.37p 2239
11/07/2012 15.37p 15.37p 14.50p 15.37p 1405
10/07/2012 15.63p 15.63p 14.50p 15.37p 7107
09/07/2012 15.63p 15.63p 15.25p 15.63p 2032
06/07/2012 16.00p 16.00p 15.63p 15.63p 1560
05/07/2012 16.00p 16.00p 15.75p 16.00p 3010
04/07/2012 16.00p 16.00p 15.75p 16.00p 0
03/07/2012 16.00p 16.00p 15.75p 16.00p 1182
02/07/2012 16.00p 16.00p 15.75p 16.00p 4500
29/06/2012 16.00p 16.00p 15.75p 16.00p 3750
28/06/2012 18.12p 18.12p 15.00p 16.00p 5073
27/06/2012 19.37p 19.37p 16.56p 18.12p 7500
26/06/2012 20.63p 20.63p 19.37p 19.37p 3000
25/06/2012 20.63p 20.63p 20.00p 20.63p 0
22/06/2012 20.63p 20.63p 20.00p 20.63p 0
21/06/2012 20.63p 20.63p 20.00p 20.63p 491
20/06/2012 20.63p 20.63p 20.30p 20.63p 0
19/06/2012 20.63p 20.63p 20.30p 20.63p 244
18/06/2012 20.63p 20.63p 20.00p 20.63p 5000
15/06/2012 20.63p 20.63p 20.00p 20.63p 0
14/06/2012 20.63p 20.63p 20.00p 20.63p 436
13/06/2012 20.63p 20.63p 20.00p 20.63p 791
12/06/2012 20.63p 20.63p 20.00p 20.63p 1400
11/06/2012 20.63p 20.63p 20.00p 20.63p 13467
08/06/2012 20.63p 20.63p 20.15p 20.63p 2408
07/06/2012 20.63p 20.63p 20.15p 20.63p 418
06/06/2012 20.63p 20.63p 20.15p 20.63p 0
01/06/2012 20.63p 20.63p 20.15p 20.63p 187
31/05/2012 20.63p 20.63p 20.15p 20.63p 0
30/05/2012 20.63p 20.63p 20.15p 20.63p 4000
29/05/2012 20.63p 20.63p 20.00p 20.63p 1063
28/05/2012 20.63p 20.63p 20.50p 20.63p 2141
25/05/2012 20.63p 23.13p 20.52p 20.63p 0
24/05/2012 20.63p 23.13p 20.52p 20.63p 0
23/05/2012 20.63p 23.13p 20.52p 20.63p 0
22/05/2012 23.13p 23.13p 20.52p 20.63p 2661
21/05/2012 23.13p 23.13p 21.25p 23.13p 3000
18/05/2012 23.75p 23.75p 21.63p 23.13p 3618
17/05/2012 25.63p 25.63p 21.25p 23.75p 15000
16/05/2012 30.00p 30.00p 25.00p 25.63p 12530
15/05/2012 30.00p 30.00p 27.50p 30.00p 2800
14/05/2012 30.00p 30.00p 27.50p 30.00p 4000
11/05/2012 30.00p 30.00p 27.50p 30.00p 1600
10/05/2012 30.00p 30.00p 27.50p 30.00p 1200
09/05/2012 30.00p 30.00p 27.50p 30.00p 1824
08/05/2012 30.00p 30.62p 27.50p 30.00p 0
04/05/2012 30.62p 30.62p 27.50p 30.00p 7870
03/05/2012 30.62p 30.62p 28.75p 30.62p 0
02/05/2012 30.62p 30.62p 28.75p 30.62p 3027
01/05/2012 30.62p 30.62p 28.75p 30.62p 4000
30/04/2012 31.87p 31.87p 27.50p 30.62p 13127
27/04/2012 28.13p 28.75p 27.88p 28.75p 7340
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

*Close Price adjusted for both dividends and splits