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
06/11/2014 36.25p 37.50p 33.75p 35.00p 44825
05/11/2014 39.38p 40.00p 35.00p 36.25p 47624
04/11/2014 39.38p 39.38p 37.50p 39.38p 63101
03/11/2014 43.12p 43.12p 38.50p 39.38p 40209
31/10/2014 42.50p 45.00p 40.00p 43.12p 25871
30/10/2014 45.00p 47.50p 37.50p 42.50p 95354
29/10/2014 38.75p 40.00p 37.50p 38.75p 27923
28/10/2014 41.25p 41.25p 37.13p 38.75p 71478
27/10/2014 40.63p 44.50p 35.25p 41.25p 140632
24/10/2014 42.50p 43.75p 38.25p 40.63p 134272
23/10/2014 35.00p 44.50p 35.00p 42.50p 208570
22/10/2014 36.25p 36.50p 31.25p 35.00p 88598
21/10/2014 39.38p 40.00p 34.90p 36.25p 134102
20/10/2014 45.62p 51.87p 37.53p 39.38p 401977
17/10/2014 35.62p 52.00p 27.00p 45.00p 1298069
16/10/2014 26.25p 45.00p 26.00p 35.62p 1102264
15/10/2014 28.13p 29.75p 26.00p 26.25p 72055
14/10/2014 31.25p 31.25p 25.75p 28.13p 179567
13/10/2014 31.25p 32.50p 28.75p 31.25p 89929
10/10/2014 32.50p 33.00p 30.00p 31.25p 28141
09/10/2014 33.13p 33.13p 30.00p 32.50p 12433
08/10/2014 31.25p 33.13p 31.25p 33.13p 36868
07/10/2014 33.13p 34.38p 30.13p 31.25p 27874
06/10/2014 35.00p 35.75p 31.25p 33.13p 61741
03/10/2014 35.00p 36.12p 32.50p 35.00p 15200
02/10/2014 36.25p 37.99p 34.14p 35.00p 19073
01/10/2014 37.50p 38.98p 33.75p 36.25p 45704
30/09/2014 37.50p 40.00p 33.75p 37.50p 73865
29/09/2014 33.13p 38.75p 33.00p 37.50p 64122
26/09/2014 35.62p 35.62p 32.50p 33.13p 23570
25/09/2014 36.25p 43.30p 35.39p 35.62p 126982
24/09/2014 34.38p 37.50p 31.87p 36.25p 18803
23/09/2014 31.25p 36.00p 30.00p 34.38p 46537
22/09/2014 31.25p 31.87p 30.13p 31.25p 49688
19/09/2014 31.25p 32.50p 30.00p 31.25p 50144
18/09/2014 31.87p 31.87p 30.00p 31.25p 32264
17/09/2014 30.62p 33.75p 30.62p 31.87p 62417
16/09/2014 31.25p 31.25p 30.00p 30.62p 9516
15/09/2014 34.38p 34.38p 30.55p 31.25p 78915
12/09/2014 32.50p 34.75p 31.75p 34.38p 20407
11/09/2014 33.13p 35.62p 31.87p 32.50p 55548
10/09/2014 35.62p 35.62p 31.25p 33.13p 75817
09/09/2014 31.25p 36.75p 30.00p 35.62p 311778
08/09/2014 31.87p 32.50p 30.00p 31.25p 77781
05/09/2014 32.50p 33.25p 31.25p 31.87p 38560
04/09/2014 32.50p 34.00p 31.25p 32.50p 99550
03/09/2014 31.25p 31.25p 30.62p 31.25p 4896
02/09/2014 33.13p 33.88p 31.25p 31.25p 16241
01/09/2014 33.75p 34.00p 31.78p 33.13p 29020
29/08/2014 33.75p 35.00p 32.75p 33.75p 28589
28/08/2014 33.75p 35.50p 33.25p 33.75p 61864
27/08/2014 35.62p 35.62p 33.75p 33.75p 34886
26/08/2014 37.50p 37.50p 34.25p 35.62p 11341
22/08/2014 35.00p 39.25p 34.25p 37.50p 90870
21/08/2014 35.00p 35.50p 33.88p 35.00p 14999
20/08/2014 31.87p 36.75p 31.25p 35.00p 94189
19/08/2014 31.87p 32.47p 31.25p 31.87p 39986
18/08/2014 32.50p 33.00p 30.00p 31.87p 46134
15/08/2014 33.75p 33.75p 30.62p 32.50p 32124
14/08/2014 33.75p 34.92p 31.50p 33.75p 32980
13/08/2014 38.75p 38.75p 32.50p 33.75p 66364
12/08/2014 36.88p 38.75p 35.00p 38.75p 24470
11/08/2014 36.88p 38.00p 35.70p 36.88p 30126
08/08/2014 37.50p 37.75p 35.00p 36.88p 38123
07/08/2014 34.38p 41.25p 34.38p 37.50p 370565
06/08/2014 31.87p 36.25p 31.87p 34.38p 64439
05/08/2014 33.13p 34.00p 30.75p 31.87p 56252
04/08/2014 30.00p 34.75p 29.50p 33.13p 151453
01/08/2014 31.25p 31.25p 29.37p 30.00p 54423
31/07/2014 31.25p 32.50p 30.26p 31.25p 52923
30/07/2014 32.50p 32.50p 30.25p 31.25p 63362
29/07/2014 32.50p 34.25p 29.75p 32.50p 61893
28/07/2014 33.13p 37.50p 31.25p 32.50p 75351
25/07/2014 30.62p 34.04p 28.75p 33.13p 57054
24/07/2014 33.13p 33.13p 28.75p 30.62p 154953
23/07/2014 29.37p 42.25p 29.37p 33.13p 334390
22/07/2014 29.37p 30.00p 28.75p 29.37p 99087
21/07/2014 30.62p 31.25p 28.75p 29.37p 47468
18/07/2014 31.87p 32.50p 28.38p 30.62p 321660
17/07/2014 31.25p 32.00p 28.13p 31.87p 144225
16/07/2014 33.75p 34.75p 29.12p 31.25p 218557
15/07/2014 35.00p 35.50p 31.25p 33.75p 38468
14/07/2014 35.00p 35.00p 31.50p 35.00p 192091
11/07/2014 35.62p 35.62p 32.88p 35.00p 46858
10/07/2014 39.38p 39.38p 35.00p 35.62p 59776
09/07/2014 38.75p 42.50p 35.00p 39.38p 163133
08/07/2014 31.87p 38.75p 31.25p 38.75p 197772
07/07/2014 35.62p 36.24p 31.25p 31.87p 121022
04/07/2014 36.88p 37.00p 35.00p 35.62p 98004
03/07/2014 38.12p 38.75p 35.00p 36.88p 108139
02/07/2014 41.88p 41.88p 35.78p 38.12p 149319
01/07/2014 39.38p 41.88p 37.50p 41.88p 24720
30/06/2014 41.88p 41.88p 37.50p 39.38p 37289
27/06/2014 43.12p 43.12p 37.50p 41.88p 163497
26/06/2014 47.50p 47.50p 40.63p 43.12p 76521
25/06/2014 42.50p 44.75p 41.25p 43.75p 65195
24/06/2014 43.12p 43.75p 41.25p 42.50p 134482
23/06/2014 43.12p 43.75p 42.50p 43.12p 140736
20/06/2014 45.62p 45.87p 42.50p 43.12p 159864
19/06/2014 43.75p 46.00p 43.00p 45.62p 65469
18/06/2014 50.00p 50.00p 43.00p 43.75p 168809
17/06/2014 46.88p 50.00p 46.25p 50.00p 43475
16/06/2014 48.75p 48.75p 46.17p 46.88p 121385
13/06/2014 51.25p 51.25p 48.03p 48.75p 170037
12/06/2014 53.13p 54.50p 50.00p 51.25p 77185
11/06/2014 53.75p 59.22p 50.30p 53.13p 78523
10/06/2014 50.63p 59.06p 48.75p 53.75p 142115
09/06/2014 50.63p 51.50p 47.50p 50.63p 59294
06/06/2014 51.87p 52.50p 48.12p 50.63p 62014
05/06/2014 53.13p 53.13p 51.17p 51.87p 54217
04/06/2014 60.00p 60.00p 50.00p 53.13p 94638
03/06/2014 53.75p 57.50p 53.00p 53.75p 77654
02/06/2014 53.75p 57.49p 53.63p 53.75p 85703
30/05/2014 55.63p 56.25p 53.75p 53.75p 62990
29/05/2014 56.87p 57.80p 55.00p 55.63p 92464
28/05/2014 60.00p 60.00p 55.00p 56.87p 201118
27/05/2014 60.00p 62.50p 55.00p 60.00p 193098
23/05/2014 55.00p 66.13p 51.50p 60.00p 642282
22/05/2014 52.50p 57.50p 52.50p 55.00p 287276
21/05/2014 56.25p 56.25p 52.50p 52.50p 48665
20/05/2014 55.63p 56.25p 52.81p 56.25p 79647
19/05/2014 56.25p 58.75p 55.00p 55.63p 125788
16/05/2014 56.87p 58.75p 55.00p 56.25p 44765
15/05/2014 56.87p 60.25p 56.50p 56.87p 53739
14/05/2014 56.87p 63.13p 56.10p 56.87p 118218
13/05/2014 60.63p 60.63p 56.25p 56.87p 78244
12/05/2014 57.50p 62.85p 57.50p 61.25p 148673
09/05/2014 56.25p 59.38p 55.50p 58.75p 28292
08/05/2014 56.25p 57.25p 55.51p 56.25p 16887
07/05/2014 56.25p 61.25p 54.32p 56.25p 291804
06/05/2014 60.00p 60.94p 55.63p 56.25p 149114
02/05/2014 65.00p 65.00p 55.75p 60.00p 206203
01/05/2014 70.00p 70.63p 60.75p 65.00p 75477
30/04/2014 56.87p 70.63p 56.50p 69.38p 97313
29/04/2014 58.13p 58.60p 55.00p 56.87p 41408
28/04/2014 58.13p 58.75p 54.98p 58.13p 67816
25/04/2014 60.00p 60.00p 56.25p 58.13p 36299
24/04/2014 60.63p 61.25p 55.00p 60.00p 106012
23/04/2014 62.50p 62.50p 56.50p 60.63p 120692
22/04/2014 65.00p 66.00p 60.00p 61.25p 104959
17/04/2014 65.63p 66.25p 62.75p 65.00p 35238
16/04/2014 63.75p 71.25p 63.38p 65.63p 103547
15/04/2014 63.75p 65.00p 61.25p 63.75p 56834
14/04/2014 66.25p 66.25p 60.00p 63.75p 60931
11/04/2014 70.00p 70.00p 62.50p 66.25p 99356
10/04/2014 70.00p 71.38p 68.50p 68.75p 109858
09/04/2014 74.38p 74.38p 67.50p 67.50p 121267
08/04/2014 73.75p 77.50p 71.00p 74.38p 149868
07/04/2014 81.87p 83.75p 72.50p 73.75p 221769
04/04/2014 86.25p 87.50p 75.00p 81.87p 255602
03/04/2014 75.63p 87.50p 69.38p 86.25p 198731
02/04/2014 89.38p 92.50p 72.50p 75.63p 462535
01/04/2014 57.50p 87.50p 55.50p 85.00p 470379
31/03/2014 60.63p 60.63p 52.75p 57.50p 72299
28/03/2014 62.50p 62.50p 57.50p 61.25p 83122
27/03/2014 66.25p 66.25p 60.12p 63.13p 109248
26/03/2014 67.50p 67.50p 62.50p 66.25p 57442
25/03/2014 65.63p 68.12p 61.25p 67.50p 122437
24/03/2014 68.75p 70.00p 65.00p 65.63p 77334
21/03/2014 67.50p 70.00p 67.50p 68.75p 52265
20/03/2014 65.00p 74.25p 64.70p 67.50p 241687
19/03/2014 66.87p 67.50p 63.75p 65.00p 93240
18/03/2014 69.38p 69.88p 66.25p 66.87p 90029
17/03/2014 71.25p 76.75p 68.25p 69.38p 113087
14/03/2014 73.75p 74.75p 69.13p 71.25p 274566
13/03/2014 78.75p 80.00p 72.50p 73.75p 234851
12/03/2014 78.13p 87.25p 77.50p 78.75p 174569
11/03/2014 78.75p 80.00p 77.50p 78.13p 99832
10/03/2014 82.50p 82.50p 75.25p 78.75p 171720
07/03/2014 86.25p 86.25p 80.00p 82.50p 212881
06/03/2014 88.13p 91.25p 82.50p 86.25p 128845
05/03/2014 88.13p 88.74p 83.37p 88.13p 146182
04/03/2014 87.50p 92.50p 81.92p 88.13p 179523
03/03/2014 96.88p 96.88p 85.00p 87.50p 331958
28/02/2014 100.63p 102.50p 91.75p 96.88p 237448
27/02/2014 102.50p 108.75p 95.00p 100.63p 403278
26/02/2014 84.38p 102.50p 80.00p 99.37p 458394
25/02/2014 88.13p 88.75p 78.88p 84.38p 397398
24/02/2014 98.13p 98.50p 81.25p 88.75p 686449
21/02/2014 95.62p 98.75p 90.62p 98.75p 197055
20/02/2014 91.25p 105.00p 85.00p 95.62p 419698
19/02/2014 106.25p 107.97p 90.03p 91.25p 540832
18/02/2014 110.00p 111.25p 102.25p 105.62p 285388
17/02/2014 109.38p 120.00p 108.44p 110.00p 371311
14/02/2014 107.50p 122.50p 106.00p 109.38p 856959
13/02/2014 92.50p 108.75p 83.13p 107.50p 397410
12/02/2014 97.50p 105.00p 90.00p 92.50p 794265
11/02/2014 77.50p 97.50p 77.00p 95.62p 679334
10/02/2014 73.12p 80.50p 73.00p 77.50p 262028
07/02/2014 66.25p 77.25p 66.25p 73.12p 354366
06/02/2014 63.13p 70.00p 63.13p 66.25p 188634
05/02/2014 66.87p 68.75p 63.13p 63.13p 148261
04/02/2014 67.50p 70.00p 66.25p 66.87p 89536
03/02/2014 70.63p 74.25p 66.62p 67.50p 196622
31/01/2014 67.50p 76.13p 67.12p 70.63p 380517
30/01/2014 66.87p 71.00p 63.00p 67.50p 206684
29/01/2014 67.50p 69.00p 62.62p 66.87p 294382
28/01/2014 70.63p 70.63p 63.75p 66.87p 192051
27/01/2014 66.87p 77.50p 62.50p 70.63p 937081
24/01/2014 66.87p 68.88p 62.50p 66.87p 245116

*Close Price adjusted for both dividends and splits