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
08/01/2018 6.75p 6.97p 6.49p 6.75p 35384
05/01/2018 6.88p 7.16p 6.75p 6.75p 18788
04/01/2018 6.88p 7.25p 6.68p 6.88p 14025
03/01/2018 7.00p 7.25p 6.66p 6.88p 59083
02/01/2018 7.13p 7.31p 6.85p 7.00p 30243
29/12/2017 6.38p 7.50p 6.38p 7.13p 176365
28/12/2017 6.63p 6.75p 6.38p 6.38p 197814
27/12/2017 6.63p 6.75p 6.50p 6.63p 114577
22/12/2017 3.18p 6.75p 0.27p 6.63p 204871
21/12/2017 8.13p 8.13p 6.35p 6.75p 53143
20/12/2017 8.13p 8.75p 7.53p 8.13p 59868
19/12/2017 8.13p 8.75p 7.53p 8.13p 106070
18/12/2017 6.88p 8.38p 6.25p 8.13p 320154
15/12/2017 6.88p 7.50p 6.28p 6.88p 41111
14/12/2017 8.13p 8.50p 6.65p 6.88p 264665
13/12/2017 8.13p 8.67p 7.50p 8.13p 64102
12/12/2017 9.38p 9.38p 7.76p 8.13p 75623
11/12/2017 9.38p 10.00p 9.06p 9.38p 2856
08/12/2017 8.13p 9.38p 7.53p 9.38p 60954
07/12/2017 8.13p 8.70p 7.53p 8.13p 121262
06/12/2017 8.13p 8.75p 7.88p 8.13p 92102
05/12/2017 8.13p 8.75p 7.95p 8.13p 122152
04/12/2017 8.75p 10.00p 7.95p 8.13p 73536
01/12/2017 9.38p 10.00p 7.70p 8.75p 274127
30/11/2017 9.38p 9.38p 8.88p 9.38p 20320
29/11/2017 10.00p 10.00p 8.75p 9.38p 114243
28/11/2017 10.00p 10.50p 9.13p 9.38p 27767
27/11/2017 10.00p 11.25p 9.34p 10.00p 48238
24/11/2017 9.38p 10.63p 9.38p 10.00p 78542
23/11/2017 10.63p 11.25p 9.23p 9.38p 190773
22/11/2017 10.63p 10.75p 10.00p 10.63p 63873
21/11/2017 10.63p 11.25p 10.00p 10.63p 43701
20/11/2017 10.63p 11.88p 10.03p 10.63p 90504
17/11/2017 10.63p 11.00p 10.03p 10.63p 130443
16/11/2017 11.88p 11.88p 10.01p 10.63p 74037
15/11/2017 11.88p 12.25p 11.28p 11.88p 4093
14/11/2017 12.50p 13.25p 11.88p 11.88p 52375
13/11/2017 11.88p 12.38p 11.88p 11.88p 17254
10/11/2017 11.88p 12.50p 11.28p 11.88p 25650
09/11/2017 11.88p 13.12p 11.63p 11.88p 45213
08/11/2017 11.88p 12.48p 11.88p 11.88p 52918
07/11/2017 10.63p 11.88p 10.63p 11.88p 54150
06/11/2017 11.25p 11.62p 10.38p 10.63p 107974
03/11/2017 11.25p 11.88p 10.45p 11.25p 28790
02/11/2017 11.25p 11.88p 10.50p 11.25p 4900
01/11/2017 11.25p 11.88p 11.25p 11.25p 4160
31/10/2017 11.25p 11.88p 10.45p 11.25p 1087
30/10/2017 12.50p 12.50p 11.25p 11.25p 46271
27/10/2017 13.12p 13.12p 11.25p 12.50p 92924
26/10/2017 11.88p 12.50p 10.28p 11.25p 53147
25/10/2017 12.50p 12.50p 10.94p 11.88p 37998
24/10/2017 12.50p 12.50p 11.38p 12.50p 6500
23/10/2017 11.88p 12.50p 11.38p 12.50p 66424
20/10/2017 11.88p 12.50p 11.25p 11.88p 5134
19/10/2017 11.88p 13.12p 11.45p 11.88p 56020
18/10/2017 11.25p 11.93p 10.95p 11.88p 38561
17/10/2017 11.25p 12.38p 10.75p 11.25p 170665
16/10/2017 11.88p 11.88p 11.25p 11.25p 50026
13/10/2017 11.88p 11.88p 11.88p 11.88p 89451
12/10/2017 11.88p 11.88p 11.88p 11.88p 48952
11/10/2017 11.88p 11.88p 11.88p 11.88p 25801
10/10/2017 11.88p 11.88p 11.88p 11.88p 5396
09/10/2017 11.88p 11.88p 11.88p 11.88p 11383
06/10/2017 11.88p 13.12p 11.25p 11.88p 68842
05/10/2017 11.25p 11.88p 11.25p 11.88p 102435
04/10/2017 11.25p 11.25p 11.25p 11.25p 17818
03/10/2017 12.50p 12.50p 10.63p 11.25p 60958
02/10/2017 12.50p 13.12p 12.50p 12.50p 112062
29/09/2017 12.50p 12.50p 12.50p 12.50p 4485
28/09/2017 12.50p 12.50p 12.50p 12.50p 20553
27/09/2017 11.88p 12.50p 11.88p 12.50p 63755
26/09/2017 11.88p 11.88p 11.88p 11.88p 149014
25/09/2017 11.88p 11.88p 11.25p 11.88p 102525
22/09/2017 11.88p 11.88p 11.88p 11.88p 1256
21/09/2017 11.88p 11.88p 11.25p 11.88p 47622
20/09/2017 11.88p 11.88p 11.88p 11.88p 0
19/09/2017 11.88p 11.88p 11.88p 11.88p 4431
18/09/2017 12.50p 12.50p 10.63p 11.88p 91551
15/09/2017 13.12p 13.12p 12.50p 12.50p 164380
14/09/2017 13.12p 13.12p 13.12p 13.12p 107628
13/09/2017 14.38p 14.38p 13.12p 13.12p 76001
12/09/2017 14.38p 14.38p 14.38p 14.38p 77357
11/09/2017 14.38p 14.38p 14.38p 14.38p 11925
08/09/2017 14.38p 14.38p 14.38p 14.38p 11848
07/09/2017 14.38p 14.38p 14.38p 14.38p 106354
06/09/2017 14.38p 14.38p 14.38p 14.38p 157861
05/09/2017 15.00p 15.63p 14.38p 14.38p 238775
04/09/2017 15.00p 15.00p 15.00p 15.00p 33468
01/09/2017 14.38p 15.00p 14.38p 15.00p 156264
31/08/2017 15.63p 15.63p 14.38p 14.38p 515201
30/08/2017 13.75p 15.63p 13.75p 15.63p 170592
29/08/2017 13.75p 13.75p 13.75p 13.75p 138444
25/08/2017 13.75p 13.75p 13.75p 13.75p 61197
24/08/2017 13.75p 13.75p 13.75p 13.75p 6000
23/08/2017 13.75p 13.75p 13.75p 13.75p 81358
22/08/2017 13.75p 13.75p 13.75p 13.75p 9612
21/08/2017 13.75p 13.75p 13.75p 13.75p 138863
18/08/2017 13.75p 13.75p 13.75p 13.75p 0
17/08/2017 13.12p 13.75p 13.12p 13.75p 143132
16/08/2017 13.75p 13.75p 12.50p 13.12p 45349
15/08/2017 13.75p 13.75p 13.75p 13.75p 99126
14/08/2017 13.75p 13.75p 13.75p 13.75p 70245
11/08/2017 13.75p 13.75p 13.75p 13.75p 106319
10/08/2017 12.50p 13.75p 12.50p 13.75p 203908
09/08/2017 12.50p 12.50p 12.50p 12.50p 24468
08/08/2017 12.50p 12.50p 12.50p 12.50p 38617
07/08/2017 12.50p 12.50p 12.50p 12.50p 63243
04/08/2017 12.50p 12.50p 12.50p 12.50p 43057
03/08/2017 11.88p 12.50p 11.88p 12.50p 24919
02/08/2017 11.88p 12.50p 11.88p 11.88p 92088
01/08/2017 12.50p 13.75p 11.25p 11.88p 1055332
31/07/2017 11.88p 11.88p 11.25p 11.88p 55412
28/07/2017 11.88p 11.88p 11.88p 11.88p 140242
27/07/2017 11.88p 11.88p 11.88p 11.88p 54257
26/07/2017 11.88p 11.88p 11.88p 11.88p 29334
25/07/2017 11.88p 11.88p 11.88p 11.88p 94743
24/07/2017 13.75p 13.75p 11.88p 11.88p 115556
21/07/2017 13.75p 13.75p 13.75p 13.75p 34983
20/07/2017 13.75p 13.75p 13.75p 13.75p 89237
19/07/2017 13.75p 13.75p 13.75p 13.75p 13947
18/07/2017 13.75p 13.75p 13.75p 13.75p 40044
17/07/2017 13.75p 13.75p 13.75p 13.75p 240183
14/07/2017 12.50p 13.75p 12.50p 13.75p 68117
13/07/2017 12.50p 12.50p 12.50p 12.50p 15686
12/07/2017 12.50p 12.50p 12.50p 12.50p 39835
11/07/2017 12.50p 12.50p 12.50p 12.50p 249625
10/07/2017 12.50p 12.50p 11.88p 12.50p 89594
07/07/2017 12.50p 12.50p 12.50p 12.50p 37159
06/07/2017 11.88p 12.50p 11.88p 12.50p 181982
05/07/2017 12.50p 12.50p 11.88p 11.88p 137981
04/07/2017 12.50p 12.50p 12.50p 12.50p 7697
03/07/2017 12.50p 12.50p 12.50p 12.50p 4109
30/06/2017 12.50p 12.50p 12.50p 12.50p 24940
29/06/2017 11.88p 12.50p 11.88p 12.50p 417227
28/06/2017 14.38p 14.38p 11.88p 11.88p 84503
27/06/2017 12.50p 13.12p 12.50p 13.12p 91731
26/06/2017 12.50p 12.50p 12.50p 12.50p 118490
23/06/2017 12.50p 12.50p 12.50p 12.50p 33908
22/06/2017 12.50p 13.12p 12.50p 12.50p 0
21/06/2017 12.50p 12.50p 12.50p 12.50p 0
20/06/2017 12.50p 13.12p 12.50p 12.50p 0
19/06/2017 11.88p 12.50p 11.88p 12.50p 0
16/06/2017 12.50p 13.09p 11.88p 11.88p 286747
15/06/2017 12.50p 13.12p 11.78p 12.50p 83099
14/06/2017 12.50p 13.12p 11.68p 12.50p 117765
13/06/2017 12.50p 13.25p 11.97p 12.50p 130394
12/06/2017 12.50p 13.25p 12.50p 12.50p 55460
09/06/2017 12.50p 13.38p 12.50p 12.50p 40735
08/06/2017 12.50p 13.62p 12.50p 12.50p 29062
07/06/2017 12.50p 13.70p 12.50p 12.50p 60082
06/06/2017 12.50p 13.75p 12.50p 12.50p 114796
05/06/2017 12.50p 13.20p 12.50p 12.50p 22687
02/06/2017 12.50p 13.30p 12.50p 12.50p 39642
01/06/2017 12.50p 13.37p 12.50p 12.50p 63927
31/05/2017 12.50p 13.50p 12.50p 12.50p 218098
30/05/2017 13.12p 15.00p 11.88p 12.50p 965945
26/05/2017 11.25p 13.50p 11.25p 13.12p 216189
25/05/2017 11.25p 11.88p 10.52p 11.25p 43248
24/05/2017 11.25p 11.25p 10.51p 11.25p 53160
23/05/2017 11.25p 11.25p 10.51p 11.25p 99618
22/05/2017 11.25p 11.88p 10.10p 11.25p 231926
19/05/2017 11.25p 11.73p 10.70p 11.25p 88459
18/05/2017 11.25p 11.88p 10.85p 11.25p 47736
17/05/2017 11.25p 11.75p 10.83p 11.25p 38804
16/05/2017 11.25p 11.84p 10.63p 11.25p 88383
15/05/2017 11.88p 12.00p 10.63p 11.25p 38545
12/05/2017 11.88p 12.00p 11.88p 11.88p 9893
11/05/2017 12.50p 12.50p 11.25p 11.88p 82345
10/05/2017 12.50p 12.50p 11.38p 12.50p 28332
09/05/2017 12.50p 12.50p 11.53p 12.50p 79091
08/05/2017 12.50p 13.12p 11.38p 12.50p 5667
05/05/2017 12.75p 12.75p 11.38p 12.50p 54894
04/05/2017 12.75p 12.75p 11.75p 12.75p 163401
03/05/2017 12.75p 13.12p 11.75p 12.75p 3342
02/05/2017 12.75p 13.75p 11.75p 12.75p 71705
28/04/2017 13.00p 13.75p 11.75p 12.75p 114692
27/04/2017 13.38p 14.25p 12.00p 13.00p 229287
26/04/2017 13.38p 13.38p 12.50p 13.38p 48744
25/04/2017 13.38p 13.38p 13.22p 13.38p 16255
24/04/2017 12.75p 13.50p 12.01p 13.38p 214960
21/04/2017 12.25p 13.23p 11.80p 12.75p 284652
20/04/2017 13.12p 13.73p 11.25p 12.25p 309685
19/04/2017 14.38p 16.23p 12.63p 13.12p 541120
18/04/2017 13.75p 16.23p 13.75p 14.38p 616092
13/04/2017 13.75p 14.97p 11.93p 13.75p 2435305
12/04/2017 13.12p 13.44p 12.77p 13.12p 7878
11/04/2017 13.12p 13.63p 12.53p 13.12p 18303
10/04/2017 13.12p 13.74p 12.75p 13.12p 52446
07/04/2017 13.12p 13.25p 12.53p 13.12p 83021
06/04/2017 13.12p 14.07p 11.93p 13.12p 753812
05/04/2017 12.50p 14.45p 12.50p 13.12p 481210
04/04/2017 12.50p 13.05p 11.80p 12.50p 43700
03/04/2017 12.50p 13.05p 11.80p 12.50p 28089
31/03/2017 12.50p 13.07p 11.65p 12.50p 64018
30/03/2017 12.50p 13.12p 11.65p 12.50p 10000
29/03/2017 13.12p 13.25p 12.50p 12.50p 36515
28/03/2017 12.50p 13.56p 11.53p 13.12p 164860
27/03/2017 12.50p 13.38p 12.00p 12.50p 49671
24/03/2017 12.50p 13.75p 11.53p 12.50p 202021
23/03/2017 13.12p 13.50p 11.73p 12.50p 81495

*Close Price adjusted for both dividends and splits