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
09/06/2016 23.75p 23.75p 20.45p 21.25p 98599
08/06/2016 23.13p 25.00p 20.47p 23.75p 56739
07/06/2016 23.13p 23.73p 20.28p 23.13p 220887
06/06/2016 24.38p 24.98p 22.58p 23.13p 28685
03/06/2016 24.38p 24.98p 23.59p 24.38p 84278
02/06/2016 25.63p 26.45p 24.03p 24.38p 51293
01/06/2016 26.88p 27.25p 24.43p 25.63p 192071
31/05/2016 25.00p 25.75p 23.86p 25.00p 22156
27/05/2016 23.13p 26.25p 23.00p 25.00p 121665
26/05/2016 25.00p 26.25p 21.77p 23.13p 120237
25/05/2016 23.75p 28.25p 23.75p 25.00p 241093
24/05/2016 21.25p 24.73p 20.50p 23.75p 117835
23/05/2016 20.63p 22.50p 20.07p 21.25p 145401
20/05/2016 20.63p 21.17p 20.07p 20.63p 30400
19/05/2016 23.13p 23.13p 20.07p 20.63p 122675
18/05/2016 22.50p 25.00p 19.51p 23.13p 393752
17/05/2016 19.37p 24.25p 18.50p 22.50p 265510
16/05/2016 18.12p 19.50p 18.12p 19.37p 14683
13/05/2016 19.37p 19.37p 17.58p 19.37p 21571
12/05/2016 19.37p 19.37p 17.87p 19.37p 19354
11/05/2016 19.37p 20.27p 18.12p 19.37p 29013
10/05/2016 19.37p 19.37p 18.03p 19.37p 10973
09/05/2016 19.37p 19.37p 17.87p 19.37p 36766
06/05/2016 19.37p 19.37p 17.58p 19.37p 7238
05/05/2016 19.37p 19.50p 17.50p 19.37p 34743
04/05/2016 19.37p 21.25p 17.78p 19.37p 66479
03/05/2016 16.88p 19.37p 16.88p 19.37p 56269
29/04/2016 17.50p 18.63p 16.51p 16.88p 131204
28/04/2016 18.12p 18.50p 17.50p 17.50p 99054
27/04/2016 19.37p 19.37p 17.50p 18.12p 68323
26/04/2016 19.37p 19.72p 17.78p 19.37p 36807
25/04/2016 20.00p 20.00p 18.05p 19.37p 34455
22/04/2016 20.00p 21.25p 18.75p 20.00p 49104
21/04/2016 21.25p 21.25p 18.75p 20.00p 81758
20/04/2016 21.88p 22.50p 19.25p 21.25p 58555
19/04/2016 20.63p 26.88p 18.75p 23.13p 728716
18/04/2016 19.37p 21.12p 18.75p 20.63p 109482
15/04/2016 19.37p 19.37p 17.50p 19.37p 22028
14/04/2016 18.75p 19.37p 17.01p 19.37p 13984
13/04/2016 17.50p 19.60p 17.50p 18.75p 44198
12/04/2016 18.75p 18.75p 17.00p 17.50p 40242
11/04/2016 21.25p 26.23p 17.63p 18.75p 468249
08/04/2016 18.75p 19.10p 17.52p 18.75p 9583
07/04/2016 16.25p 18.75p 15.76p 18.75p 84656
06/04/2016 14.38p 19.88p 13.75p 16.25p 518590
05/04/2016 16.25p 16.85p 13.78p 14.38p 79603
04/04/2016 13.12p 17.23p 12.50p 16.25p 384231
01/04/2016 13.75p 13.75p 12.50p 13.12p 24623
31/03/2016 13.75p 13.75p 12.77p 13.75p 22222
30/03/2016 15.00p 15.00p 12.75p 13.75p 81994
29/03/2016 15.00p 15.70p 13.80p 15.00p 7493
24/03/2016 15.00p 15.25p 13.80p 15.00p 9328
23/03/2016 15.00p 15.70p 13.80p 15.00p 22305
22/03/2016 16.25p 16.25p 13.75p 15.00p 35973
21/03/2016 16.25p 16.25p 15.00p 16.25p 15000
18/03/2016 16.88p 16.88p 13.25p 16.25p 101646
17/03/2016 18.12p 18.43p 16.28p 16.88p 78168
16/03/2016 18.12p 18.44p 17.50p 18.12p 8629
15/03/2016 18.75p 19.00p 17.50p 18.12p 16250
14/03/2016 18.12p 19.37p 17.52p 18.75p 24190
11/03/2016 18.12p 18.50p 17.51p 18.12p 70593
10/03/2016 19.37p 19.37p 17.63p 18.12p 63446
09/03/2016 20.63p 20.63p 18.75p 19.37p 24236
08/03/2016 21.25p 21.25p 20.00p 20.63p 10000
07/03/2016 21.25p 21.25p 18.75p 21.25p 39760
04/03/2016 21.25p 21.25p 20.00p 21.25p 8784
03/03/2016 21.25p 22.50p 20.13p 21.25p 6440
02/03/2016 19.37p 22.25p 18.78p 21.25p 124851
01/03/2016 19.37p 20.00p 18.75p 19.37p 33365
29/02/2016 20.00p 20.75p 19.20p 19.37p 27296
26/02/2016 20.00p 20.75p 20.00p 20.00p 3925
25/02/2016 19.37p 20.75p 18.88p 20.00p 16418
24/02/2016 21.25p 21.25p 19.13p 19.37p 36251
23/02/2016 21.25p 21.25p 20.00p 21.25p 9123
22/02/2016 21.25p 21.25p 20.00p 21.25p 6499
19/02/2016 21.25p 21.63p 20.03p 21.25p 16322
18/02/2016 21.25p 21.25p 20.00p 21.25p 23255
17/02/2016 21.25p 21.88p 20.01p 21.25p 21534
16/02/2016 23.75p 23.75p 20.13p 21.25p 9704
15/02/2016 22.50p 24.25p 18.75p 23.75p 148923
12/02/2016 18.75p 22.50p 17.93p 22.50p 58916
11/02/2016 19.37p 19.37p 17.50p 18.75p 187384
10/02/2016 21.25p 21.25p 18.88p 19.37p 31171
09/02/2016 21.25p 21.25p 20.00p 21.25p 30439
08/02/2016 21.25p 21.25p 21.25p 21.25p 400
05/02/2016 21.25p 21.25p 20.00p 21.25p 1659
04/02/2016 21.25p 21.25p 20.00p 21.25p 394
03/02/2016 21.25p 21.74p 20.00p 21.25p 41138
02/02/2016 21.25p 21.75p 20.00p 21.25p 23867
01/02/2016 21.25p 21.25p 21.25p 21.25p 0
29/01/2016 21.25p 22.13p 20.03p 21.25p 9382
28/01/2016 21.25p 22.35p 20.03p 21.25p 12272
27/01/2016 21.25p 22.50p 20.13p 21.25p 1880
26/01/2016 20.63p 22.50p 20.63p 21.25p 12251
25/01/2016 20.63p 21.25p 20.00p 20.63p 56820
22/01/2016 20.63p 20.87p 20.01p 20.63p 16326
21/01/2016 21.25p 21.25p 20.00p 20.63p 25620
20/01/2016 21.25p 21.25p 20.14p 21.25p 8317
19/01/2016 21.25p 21.25p 20.14p 21.25p 7200
18/01/2016 21.25p 21.25p 20.00p 21.25p 3455
15/01/2016 23.13p 23.13p 20.14p 21.25p 20474
14/01/2016 23.13p 23.13p 21.28p 23.13p 2291
13/01/2016 23.13p 23.13p 21.28p 23.13p 11143
12/01/2016 23.13p 23.13p 21.28p 23.13p 1000
11/01/2016 23.13p 23.13p 21.28p 23.13p 2653
08/01/2016 22.50p 23.13p 21.25p 23.13p 22939
07/01/2016 23.13p 23.50p 21.28p 22.50p 39833
06/01/2016 23.13p 23.13p 21.28p 23.13p 10073
05/01/2016 23.13p 23.13p 21.28p 23.13p 1359
04/01/2016 23.13p 23.50p 21.28p 23.13p 10219
31/12/2015 23.13p 23.13p 21.28p 23.13p 9597
30/12/2015 23.13p 23.13p 21.88p 23.13p 8249
29/12/2015 23.13p 23.13p 21.75p 23.13p 391
24/12/2015 21.88p 23.13p 21.25p 23.13p 55334
23/12/2015 22.50p 22.50p 21.25p 21.88p 5700
22/12/2015 22.50p 22.50p 22.50p 22.50p 0
21/12/2015 22.50p 22.50p 21.25p 22.50p 1000
18/12/2015 22.50p 22.50p 21.50p 22.50p 1400
17/12/2015 22.50p 22.50p 21.25p 22.50p 4000
16/12/2015 22.50p 22.50p 21.25p 22.50p 23580
15/12/2015 24.38p 24.38p 20.50p 22.50p 37464
14/12/2015 22.50p 24.38p 21.28p 24.38p 6000
11/12/2015 22.50p 22.75p 21.28p 22.50p 4818
10/12/2015 22.50p 22.50p 22.50p 22.50p 0
09/12/2015 22.50p 22.50p 21.28p 22.50p 4186
08/12/2015 22.50p 23.75p 21.28p 22.50p 13142
07/12/2015 22.50p 23.75p 22.50p 22.50p 11000
04/12/2015 22.50p 22.86p 21.38p 22.50p 24501
03/12/2015 22.50p 22.86p 21.38p 22.50p 44143
02/12/2015 22.50p 22.50p 21.28p 22.50p 4748
01/12/2015 22.50p 22.86p 21.95p 22.50p 15571
30/11/2015 22.50p 23.75p 21.65p 22.50p 46013
27/11/2015 23.75p 23.75p 21.63p 22.50p 32553
26/11/2015 24.38p 24.38p 22.50p 23.75p 24529
25/11/2015 24.38p 24.50p 23.00p 24.38p 4978
24/11/2015 23.75p 25.00p 22.94p 24.38p 32838
23/11/2015 26.25p 26.25p 22.75p 23.75p 69863
20/11/2015 26.25p 28.47p 25.64p 26.88p 16433
19/11/2015 23.75p 29.29p 22.50p 26.25p 190579
18/11/2015 23.75p 25.00p 23.42p 23.75p 719
17/11/2015 23.75p 23.75p 23.75p 23.75p 0
16/11/2015 23.75p 23.75p 23.42p 23.75p 1691
13/11/2015 23.75p 23.75p 23.42p 23.75p 188
12/11/2015 23.75p 23.75p 22.50p 23.75p 4379
11/11/2015 23.75p 23.75p 22.50p 23.75p 64886
10/11/2015 25.00p 25.00p 22.50p 23.75p 20022
09/11/2015 26.25p 28.75p 23.13p 25.00p 74533
06/11/2015 24.38p 24.38p 22.69p 24.38p 3720
05/11/2015 24.38p 24.38p 22.69p 24.38p 5925
04/11/2015 24.38p 24.38p 22.69p 24.38p 27286
03/11/2015 24.38p 24.38p 22.75p 24.38p 19200
02/11/2015 24.38p 24.38p 23.25p 24.38p 37719
30/10/2015 24.38p 25.00p 23.50p 24.38p 9092
29/10/2015 24.38p 25.00p 22.69p 24.38p 34736
28/10/2015 25.00p 25.00p 24.38p 24.38p 4457
27/10/2015 25.63p 25.72p 23.88p 25.00p 13175
26/10/2015 26.25p 26.25p 25.13p 25.63p 7632
23/10/2015 26.25p 26.73p 25.50p 26.25p 4107
22/10/2015 26.25p 26.75p 25.64p 26.25p 4956
21/10/2015 25.00p 27.50p 24.50p 26.25p 29684
20/10/2015 25.63p 26.00p 23.78p 25.00p 15982
19/10/2015 25.63p 28.38p 23.78p 25.63p 73222
16/10/2015 26.25p 26.25p 23.75p 25.63p 70366
15/10/2015 26.25p 26.74p 25.28p 26.25p 7510
14/10/2015 25.00p 27.00p 25.00p 26.25p 65411
13/10/2015 23.75p 26.25p 23.75p 25.00p 77026
12/10/2015 23.75p 24.23p 22.54p 23.75p 10416
09/10/2015 23.75p 25.00p 22.53p 23.75p 15870
08/10/2015 24.38p 24.38p 22.50p 23.75p 65125
07/10/2015 24.38p 24.94p 23.81p 24.38p 24795
06/10/2015 25.63p 26.25p 23.88p 24.38p 35779
05/10/2015 25.63p 25.63p 25.03p 25.63p 9732
02/10/2015 25.63p 26.25p 25.63p 25.63p 12254
01/10/2015 25.00p 26.19p 25.00p 25.63p 25740
30/09/2015 25.63p 26.75p 23.78p 25.00p 32898
29/09/2015 25.63p 27.50p 25.53p 25.63p 58433
28/09/2015 23.13p 27.25p 21.88p 25.63p 87839
25/09/2015 23.13p 25.00p 23.13p 23.13p 27699
24/09/2015 22.50p 25.00p 20.63p 23.13p 80066
23/09/2015 22.50p 22.50p 20.50p 22.50p 24948
22/09/2015 22.50p 25.00p 20.50p 22.50p 58864
21/09/2015 22.50p 22.50p 20.63p 22.50p 32953
18/09/2015 22.50p 22.50p 20.63p 22.50p 32219
17/09/2015 22.50p 22.50p 20.50p 22.50p 33686
16/09/2015 22.50p 22.50p 20.03p 22.50p 29684
15/09/2015 23.13p 23.13p 20.25p 22.50p 59361
14/09/2015 23.13p 23.13p 21.17p 23.13p 21199
11/09/2015 23.13p 23.13p 21.25p 23.13p 20853
10/09/2015 21.88p 23.13p 21.25p 23.13p 26711
09/09/2015 21.88p 22.50p 20.13p 21.88p 53427
08/09/2015 21.88p 22.06p 21.27p 21.88p 22473
07/09/2015 23.75p 23.75p 21.25p 21.88p 45354
04/09/2015 23.75p 23.75p 22.50p 23.75p 600
03/09/2015 23.75p 23.75p 22.50p 23.75p 36006
02/09/2015 25.00p 25.00p 22.50p 23.75p 11690
01/09/2015 26.25p 27.50p 22.75p 25.00p 56479
28/08/2015 23.13p 29.62p 22.20p 26.25p 103659
27/08/2015 23.13p 23.50p 21.94p 23.13p 23779
26/08/2015 23.13p 23.38p 21.88p 23.13p 9708
25/08/2015 23.13p 23.40p 21.50p 23.13p 18815

*Close Price adjusted for both dividends and splits