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
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
13/07/2011 81.25p 81.25p 75.00p 81.25p 0
12/07/2011 81.25p 81.25p 75.00p 81.25p 0
11/07/2011 81.25p 81.25p 75.00p 81.25p 0
08/07/2011 81.25p 81.25p 75.00p 81.25p 1350
07/07/2011 81.25p 81.25p 77.50p 81.25p 151
06/07/2011 81.25p 81.25p 77.50p 81.25p 0
05/07/2011 81.25p 81.25p 77.50p 81.25p 626
04/07/2011 81.25p 81.25p 76.37p 81.25p 0
01/07/2011 81.25p 81.25p 76.37p 81.25p 0
30/06/2011 81.25p 81.25p 76.37p 81.25p 192
29/06/2011 81.25p 81.25p 76.37p 81.25p 0
28/06/2011 81.25p 81.25p 76.37p 81.25p 0
27/06/2011 81.25p 81.25p 76.37p 81.25p 600
24/06/2011 81.25p 81.25p 68.75p 81.25p 3200
23/06/2011 84.38p 84.38p 68.75p 81.25p 0
22/06/2011 75.00p 75.00p 68.75p 75.00p 0
21/06/2011 75.00p 75.00p 68.75p 75.00p 1600
20/06/2011 75.00p 75.00p 72.50p 75.00p 0
17/06/2011 75.00p 75.00p 72.50p 75.00p 1352
16/06/2011 78.13p 78.13p 68.75p 75.00p 5045
15/06/2011 78.13p 78.13p 68.94p 78.13p 2027
14/06/2011 78.13p 78.13p 68.75p 78.13p 0
13/06/2011 78.13p 78.13p 68.75p 78.13p 0
10/06/2011 78.13p 78.13p 68.75p 78.13p 167
09/06/2011 78.13p 78.13p 69.75p 78.13p 0
08/06/2011 78.13p 78.13p 69.75p 78.13p 0
07/06/2011 78.13p 78.13p 69.75p 78.13p 0
06/06/2011 78.13p 78.13p 69.75p 78.13p 0
03/06/2011 81.25p 81.25p 69.69p 78.13p 10966
02/06/2011 81.25p 81.25p 75.00p 81.25p 4000
01/06/2011 81.25p 87.50p 81.25p 81.25p 2200
31/05/2011 78.13p 81.25p 78.13p 81.25p 0
27/05/2011 78.13p 80.75p 78.13p 78.13p 20
26/05/2011 78.13p 78.13p 65.63p 78.13p 0
25/05/2011 78.13p 78.13p 65.63p 78.13p 0
24/05/2011 78.13p 78.13p 65.63p 78.13p 56000
23/05/2011 78.13p 78.13p 68.75p 78.13p 0
20/05/2011 78.13p 78.13p 68.75p 78.13p 643
19/05/2011 78.13p 78.13p 68.75p 78.13p 120
18/05/2011 78.13p 78.88p 68.75p 78.13p 416
17/05/2011 81.25p 81.25p 78.13p 78.13p 5202
16/05/2011 81.25p 81.25p 75.00p 81.25p 911
13/05/2011 81.25p 87.50p 75.00p 81.25p 840
12/05/2011 81.25p 81.25p 75.00p 81.25p 7486
11/05/2011 84.38p 87.50p 75.00p 81.25p 1140
10/05/2011 84.38p 84.38p 75.00p 84.38p 2000
09/05/2011 90.62p 90.62p 81.25p 84.38p 400
06/05/2011 90.62p 90.62p 81.25p 90.62p 913
05/05/2011 90.62p 99.75p 90.62p 90.62p 2160
04/05/2011 90.62p 90.62p 81.25p 90.62p 800
03/05/2011 93.75p 93.75p 87.50p 90.62p 4814
28/04/2011 93.75p 93.75p 87.50p 93.75p 0
27/04/2011 93.75p 93.75p 87.50p 93.75p 400
26/04/2011 93.75p 93.75p 90.62p 93.75p 0
21/04/2011 93.75p 93.75p 90.62p 93.75p 0
20/04/2011 93.75p 93.75p 90.62p 93.75p 0
19/04/2011 93.75p 93.75p 90.62p 93.75p 0
18/04/2011 93.75p 93.75p 90.62p 93.75p 77
15/04/2011 93.75p 96.88p 85.00p 93.75p 0
14/04/2011 96.88p 96.88p 85.00p 93.75p 4155
13/04/2011 93.75p 99.75p 88.25p 96.88p 0
12/04/2011 93.75p 99.75p 88.25p 93.75p 6414
11/04/2011 100.00p 106.25p 93.75p 96.88p 20192
08/04/2011 96.88p 106.00p 96.75p 100.00p 242818
07/04/2011 96.88p 109.38p 81.25p 96.88p 97260
06/04/2011 109.38p 109.38p 97.50p 109.38p 2000
05/04/2011 109.38p 109.38p 100.00p 109.38p 200
04/04/2011 109.38p 118.75p 100.00p 109.38p 2233
01/04/2011 112.50p 118.75p 100.00p 109.38p 4582
31/03/2011 112.50p 117.50p 103.75p 112.50p 1383
30/03/2011 118.75p 124.25p 104.12p 112.50p 299
29/03/2011 118.75p 118.75p 113.87p 118.75p 4160
28/03/2011 118.75p 119.00p 118.75p 118.75p 399
25/03/2011 118.75p 124.50p 114.00p 118.75p 10376
24/03/2011 121.88p 121.88p 108.75p 118.75p 11366
23/03/2011 106.25p 125.00p 100.00p 121.88p 16935
22/03/2011 75.00p 100.00p 75.00p 100.00p 13842
21/03/2011 75.00p 79.38p 75.00p 75.00p 0
18/03/2011 75.00p 79.38p 75.00p 75.00p 0
17/03/2011 75.00p 79.38p 75.00p 75.00p 1888
16/03/2011 75.00p 75.00p 74.75p 75.00p 547
15/03/2011 96.88p 96.88p 67.47p 75.00p 13972
14/03/2011 96.88p 96.88p 87.50p 96.88p 380
11/03/2011 96.88p 96.88p 87.50p 96.88p 0
10/03/2011 96.88p 96.88p 87.50p 96.88p 1138
09/03/2011 96.88p 96.88p 81.25p 96.88p 2000
08/03/2011 96.88p 96.88p 88.10p 96.88p 0
07/03/2011 93.75p 96.88p 88.10p 96.88p 1348
04/03/2011 96.88p 94.63p 87.50p 93.75p 2867
03/03/2011 100.00p 96.88p 87.50p 96.88p 1619
02/03/2011 100.00p 100.00p 87.50p 100.00p 2067
01/03/2011 100.00p 100.00p 88.75p 100.00p 1342
28/02/2011 100.00p 100.00p 87.50p 100.00p 0
25/02/2011 100.00p 100.00p 87.50p 100.00p 67
24/02/2011 103.13p 100.00p 93.75p 100.00p 1180
23/02/2011 106.25p 103.13p 101.21p 103.13p 200
22/02/2011 115.63p 108.74p 100.00p 106.25p 739
21/02/2011 115.63p 115.63p 112.50p 115.63p 901
18/02/2011 118.75p 118.75p 112.50p 118.75p 3523
17/02/2011 128.13p 121.88p 115.00p 118.75p 15695
16/02/2011 131.25p 130.27p 118.75p 128.13p 5199
15/02/2011 140.63p 131.25p 125.00p 131.25p 2400
14/02/2011 140.63p 140.63p 131.25p 140.63p 7038
11/02/2011 131.25p 140.63p 131.25p 140.63p 1619

*Close Price adjusted for both dividends and splits