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
24/08/2015 23.75p 23.75p 22.50p 23.13p 27576
21/08/2015 23.75p 23.75p 22.50p 23.75p 6895
20/08/2015 21.88p 23.75p 21.88p 23.75p 79303
19/08/2015 21.88p 22.50p 21.25p 21.88p 9692
18/08/2015 23.75p 23.75p 21.75p 21.88p 63762
17/08/2015 23.75p 23.75p 22.75p 23.75p 9254
14/08/2015 23.75p 23.75p 22.75p 23.75p 4444
13/08/2015 23.75p 23.75p 22.63p 23.75p 30160
12/08/2015 23.75p 23.75p 22.75p 23.75p 1879
11/08/2015 23.75p 23.75p 23.62p 23.75p 2644
10/08/2015 23.75p 24.24p 22.63p 23.75p 20168
07/08/2015 23.75p 24.25p 22.88p 23.75p 35169
06/08/2015 24.38p 24.38p 22.88p 23.75p 30751
05/08/2015 25.63p 25.63p 23.50p 24.38p 79311
04/08/2015 25.63p 25.63p 25.00p 25.63p 15558
03/08/2015 25.63p 25.63p 25.00p 25.63p 33182
31/07/2015 25.63p 26.25p 25.00p 25.63p 45383
30/07/2015 25.63p 25.63p 25.00p 25.63p 15534
29/07/2015 25.63p 26.25p 25.06p 25.63p 18649
28/07/2015 25.63p 25.75p 25.50p 25.63p 13042
27/07/2015 25.63p 25.85p 25.00p 25.63p 28976
24/07/2015 25.63p 27.50p 25.07p 25.63p 9668
23/07/2015 25.63p 25.75p 25.07p 25.63p 2986
22/07/2015 25.63p 25.94p 25.63p 25.63p 2092
21/07/2015 25.63p 25.94p 25.07p 25.63p 6848
20/07/2015 26.88p 26.88p 25.07p 25.63p 7320
17/07/2015 26.88p 26.88p 25.53p 26.88p 37283
16/07/2015 26.88p 26.88p 25.76p 26.88p 29767
15/07/2015 26.88p 27.00p 25.63p 26.88p 18831
14/07/2015 27.50p 27.50p 25.55p 26.88p 11518
13/07/2015 27.50p 27.50p 26.62p 27.50p 8034
10/07/2015 27.50p 29.12p 26.65p 27.50p 4770
09/07/2015 27.50p 29.20p 26.53p 27.50p 37993
08/07/2015 28.13p 30.00p 26.53p 27.50p 48552
07/07/2015 26.25p 29.25p 26.25p 28.13p 16066
06/07/2015 26.25p 28.00p 25.25p 26.25p 80974
03/07/2015 28.13p 28.13p 26.25p 26.25p 78938
02/07/2015 30.00p 30.00p 27.52p 28.13p 73681
01/07/2015 30.62p 30.62p 27.50p 30.00p 122558
30/06/2015 28.75p 32.50p 28.75p 30.00p 84204
29/06/2015 28.13p 31.32p 28.00p 28.75p 34866
26/06/2015 28.13p 28.13p 27.23p 28.13p 5118
25/06/2015 28.75p 29.62p 26.72p 28.13p 95640
24/06/2015 28.75p 28.75p 27.52p 28.75p 9219
23/06/2015 28.75p 28.75p 27.50p 28.75p 10421
22/06/2015 28.75p 28.75p 27.50p 28.75p 20108
19/06/2015 28.75p 29.21p 27.64p 28.75p 30000
18/06/2015 28.75p 29.14p 27.50p 28.75p 7776
17/06/2015 28.75p 30.00p 27.50p 28.75p 28134
16/06/2015 28.75p 29.35p 27.75p 28.75p 26700
15/06/2015 28.75p 29.88p 28.38p 28.75p 20413
12/06/2015 28.13p 29.93p 28.13p 28.75p 21712
11/06/2015 28.13p 30.00p 27.88p 28.13p 9988
10/06/2015 31.25p 38.50p 28.13p 28.13p 270445
09/06/2015 26.88p 29.37p 26.62p 28.13p 25222
08/06/2015 26.25p 27.49p 25.25p 26.25p 53125
05/06/2015 26.88p 27.38p 25.25p 26.25p 46762
04/06/2015 26.88p 26.88p 26.81p 26.88p 3767
03/06/2015 26.88p 27.50p 26.75p 26.88p 7607
02/06/2015 27.50p 29.50p 26.50p 26.88p 70131
01/06/2015 28.75p 30.00p 26.50p 27.50p 43391
29/05/2015 28.75p 30.00p 28.00p 28.75p 27061
28/05/2015 30.62p 30.62p 28.13p 28.75p 24361
27/05/2015 30.62p 31.25p 29.00p 30.62p 12504
26/05/2015 31.25p 32.00p 28.75p 30.62p 14969
22/05/2015 31.25p 32.00p 28.75p 29.37p 49721
21/05/2015 31.87p 31.87p 28.87p 31.25p 18389
20/05/2015 31.87p 33.48p 30.99p 31.87p 6466
19/05/2015 31.25p 33.13p 31.25p 31.87p 7895
18/05/2015 33.75p 36.23p 30.62p 31.25p 57097
15/05/2015 31.87p 33.75p 28.87p 33.75p 65086
14/05/2015 28.75p 32.23p 27.50p 31.87p 68394
13/05/2015 28.75p 28.75p 27.50p 28.75p 49873
12/05/2015 28.75p 29.00p 27.50p 28.75p 20199
11/05/2015 28.75p 28.75p 27.50p 28.75p 27249
08/05/2015 29.37p 29.75p 27.50p 28.75p 43870
07/05/2015 30.00p 30.00p 28.00p 29.37p 53840
06/05/2015 30.00p 30.75p 28.75p 30.00p 74194
05/05/2015 30.00p 30.75p 28.77p 30.00p 21409
01/05/2015 30.00p 30.50p 28.80p 30.00p 2405
30/04/2015 28.75p 30.00p 28.75p 30.00p 44845
29/04/2015 30.62p 30.62p 28.75p 29.37p 48927
28/04/2015 32.50p 32.75p 29.34p 30.62p 75821
27/04/2015 33.13p 34.50p 31.25p 32.50p 73981
24/04/2015 33.13p 34.10p 32.50p 33.13p 14447
23/04/2015 31.87p 33.75p 31.87p 33.13p 54345
22/04/2015 31.87p 32.50p 31.50p 31.87p 33411
21/04/2015 32.50p 33.50p 30.75p 31.87p 51267
20/04/2015 34.38p 35.00p 32.50p 32.50p 48287
17/04/2015 34.38p 35.00p 33.25p 34.38p 12513
16/04/2015 37.50p 38.00p 32.05p 34.38p 54278
15/04/2015 30.62p 40.00p 29.50p 37.50p 468306
14/04/2015 30.00p 36.25p 30.00p 30.62p 185075
13/04/2015 28.75p 30.00p 28.70p 28.75p 24195
10/04/2015 30.00p 31.25p 27.88p 28.75p 120145
09/04/2015 31.87p 33.00p 28.75p 30.00p 144411
08/04/2015 31.87p 33.75p 30.06p 31.87p 73870
07/04/2015 32.50p 37.50p 31.25p 31.87p 247219
02/04/2015 32.50p 33.75p 31.25p 32.50p 83911
01/04/2015 33.75p 34.50p 30.14p 32.50p 121920
31/03/2015 28.75p 35.00p 28.13p 33.75p 216097
30/03/2015 28.13p 30.00p 26.25p 28.75p 62562
27/03/2015 30.00p 30.62p 25.75p 28.13p 82354
26/03/2015 28.75p 32.00p 27.88p 30.00p 60603
25/03/2015 31.87p 31.87p 27.50p 28.75p 78647
24/03/2015 33.13p 33.13p 30.02p 31.87p 65785
23/03/2015 42.50p 42.50p 30.00p 33.13p 424893
20/03/2015 27.50p 46.25p 27.25p 38.12p 2651864
19/03/2015 23.75p 23.75p 22.50p 23.75p 6525
18/03/2015 23.75p 27.50p 22.75p 23.75p 23823
17/03/2015 24.38p 24.38p 23.13p 23.75p 18470
16/03/2015 22.50p 24.50p 21.65p 24.38p 59544
13/03/2015 23.13p 23.13p 21.25p 22.50p 44699
12/03/2015 23.13p 23.13p 22.50p 23.13p 6515
11/03/2015 23.75p 23.75p 22.50p 23.13p 17098
10/03/2015 24.38p 24.38p 22.75p 23.75p 18578
09/03/2015 24.38p 24.38p 23.75p 24.38p 13464
06/03/2015 24.38p 24.63p 23.75p 24.38p 831
05/03/2015 25.00p 25.00p 23.75p 24.38p 4113
04/03/2015 25.00p 25.00p 23.75p 25.00p 8800
03/03/2015 25.00p 25.00p 23.75p 25.00p 13944
02/03/2015 21.88p 27.50p 21.88p 25.00p 130122
27/02/2015 21.25p 22.50p 21.12p 21.88p 4662
26/02/2015 21.25p 22.00p 20.13p 21.25p 10858
25/02/2015 25.63p 25.63p 20.00p 21.25p 33452
24/02/2015 23.75p 23.75p 22.50p 23.75p 3359
23/02/2015 23.75p 24.00p 22.50p 23.75p 37297
20/02/2015 21.88p 24.50p 21.63p 23.75p 40030
19/02/2015 21.88p 22.50p 21.25p 21.88p 20144
18/02/2015 21.88p 22.50p 21.26p 21.88p 22985
17/02/2015 23.13p 23.50p 21.25p 21.88p 38013
16/02/2015 21.88p 23.25p 21.51p 23.13p 30850
13/02/2015 23.13p 23.75p 21.50p 21.88p 67100
12/02/2015 23.75p 25.87p 22.56p 23.13p 69089
11/02/2015 23.75p 24.00p 22.50p 23.75p 9384
10/02/2015 23.75p 24.25p 22.50p 23.75p 17144
09/02/2015 23.75p 23.89p 22.50p 23.75p 12956
06/02/2015 24.38p 24.38p 22.50p 23.75p 15856
05/02/2015 24.38p 24.38p 23.75p 24.38p 11154
04/02/2015 24.38p 25.00p 23.75p 24.38p 47673
03/02/2015 25.00p 25.00p 23.75p 24.38p 14876
02/02/2015 25.63p 25.63p 23.75p 25.00p 6070
30/01/2015 26.25p 26.75p 25.00p 25.63p 26532
29/01/2015 23.75p 29.88p 23.75p 26.25p 172995
28/01/2015 25.63p 26.25p 23.00p 23.75p 61522
27/01/2015 26.25p 27.00p 25.28p 25.63p 38714
26/01/2015 26.88p 27.50p 25.28p 26.25p 23992
23/01/2015 26.88p 27.50p 26.50p 26.88p 11504
22/01/2015 25.63p 27.50p 25.51p 26.88p 42118
21/01/2015 28.13p 28.13p 25.13p 25.63p 95824
20/01/2015 28.13p 28.52p 27.50p 28.13p 51442
19/01/2015 30.00p 30.00p 27.50p 28.13p 11807
16/01/2015 28.13p 30.00p 27.75p 30.00p 64306
15/01/2015 30.62p 30.62p 27.29p 28.13p 32742
14/01/2015 30.62p 30.75p 30.00p 30.62p 8840
13/01/2015 30.62p 30.62p 30.00p 30.62p 11217
12/01/2015 33.13p 33.13p 30.00p 30.62p 17983
09/01/2015 31.25p 33.75p 30.00p 33.13p 43938
08/01/2015 31.25p 31.25p 30.00p 31.25p 3295
07/01/2015 33.13p 33.25p 30.00p 31.25p 23174
06/01/2015 33.13p 33.13p 31.25p 33.13p 15159
05/01/2015 30.62p 35.00p 30.62p 33.13p 38999
02/01/2015 30.62p 31.75p 28.79p 30.62p 11278
31/12/2014 32.50p 32.50p 28.75p 30.62p 7328
30/12/2014 28.13p 33.50p 27.75p 32.50p 48725
29/12/2014 29.37p 30.00p 27.88p 28.13p 17451
24/12/2014 29.37p 30.88p 27.75p 29.37p 5670
23/12/2014 29.37p 29.75p 27.50p 29.37p 36622
22/12/2014 29.37p 29.50p 28.75p 29.37p 30148
19/12/2014 29.37p 30.00p 26.88p 29.37p 14163
18/12/2014 29.37p 32.00p 29.00p 30.00p 57583
17/12/2014 30.62p 31.12p 28.75p 29.37p 26808
16/12/2014 33.13p 33.13p 30.00p 30.62p 42748
15/12/2014 31.87p 33.13p 31.25p 33.13p 20690
12/12/2014 31.87p 32.50p 31.25p 31.87p 9661
11/12/2014 32.50p 32.50p 31.25p 31.87p 84594
10/12/2014 32.50p 33.75p 31.52p 32.50p 5328
09/12/2014 33.13p 33.75p 30.76p 32.50p 78468
08/12/2014 33.75p 33.75p 31.25p 33.13p 48344
05/12/2014 33.75p 34.25p 32.34p 33.75p 24657
04/12/2014 33.75p 34.00p 32.50p 33.75p 37256
03/12/2014 35.62p 35.62p 31.25p 33.75p 108128
02/12/2014 36.25p 36.25p 35.04p 35.62p 17889
01/12/2014 37.50p 37.50p 35.00p 36.25p 36419
28/11/2014 33.13p 35.00p 32.50p 33.75p 15525
27/11/2014 33.13p 33.75p 32.50p 33.13p 9916
26/11/2014 35.00p 35.74p 32.50p 33.13p 83550
25/11/2014 35.62p 37.50p 33.75p 35.00p 37898
24/11/2014 35.62p 36.25p 35.13p 35.62p 9632
21/11/2014 38.12p 39.50p 34.69p 35.62p 54460
20/11/2014 36.25p 38.75p 35.00p 36.25p 42956
19/11/2014 38.75p 38.75p 35.00p 36.25p 56301
18/11/2014 38.75p 39.75p 36.25p 38.75p 33397
17/11/2014 37.50p 43.75p 36.75p 38.75p 67446
14/11/2014 36.88p 38.75p 36.00p 37.50p 32776
13/11/2014 39.38p 45.00p 35.83p 36.88p 170451
12/11/2014 34.38p 35.62p 34.25p 35.00p 10097
11/11/2014 37.50p 37.50p 34.25p 34.38p 14652
10/11/2014 36.88p 40.00p 36.25p 37.50p 48731
07/11/2014 35.00p 38.50p 33.75p 36.88p 47156

*Close Price adjusted for both dividends and splits