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
23/01/2014 70.00p 71.00p 64.38p 66.87p 161282
22/01/2014 72.50p 73.75p 68.00p 68.12p 291410
21/01/2014 73.75p 75.25p 62.50p 72.50p 619387
20/01/2014 76.25p 82.00p 71.25p 73.12p 714070
17/01/2014 71.25p 76.00p 64.68p 71.25p 536356
16/01/2014 75.63p 76.00p 66.37p 71.25p 666315
15/01/2014 59.38p 80.50p 59.38p 74.38p 1833104
14/01/2014 58.13p 63.13p 52.50p 59.38p 1758268
13/01/2014 66.87p 68.25p 60.00p 63.13p 347475
10/01/2014 68.75p 71.00p 65.00p 66.87p 503927
09/01/2014 76.88p 77.59p 66.25p 68.75p 326070
08/01/2014 81.87p 84.73p 70.50p 76.88p 802737
07/01/2014 84.38p 92.50p 68.75p 80.62p 1642144
06/01/2014 105.00p 125.00p 92.50p 111.87p 1506804
03/01/2014 69.38p 97.50p 63.81p 93.13p 1171388
02/01/2014 61.25p 74.86p 58.75p 69.38p 900318
31/12/2013 48.12p 71.25p 48.12p 58.75p 1215216
30/12/2013 44.38p 48.75p 43.75p 48.12p 931594
27/12/2013 38.75p 45.00p 38.75p 44.38p 448743
24/12/2013 37.50p 40.00p 37.02p 38.75p 18731
23/12/2013 38.12p 40.50p 36.25p 37.50p 192301
20/12/2013 36.25p 43.25p 36.25p 36.88p 430661
19/12/2013 35.62p 37.50p 34.13p 36.25p 52762
18/12/2013 38.12p 38.12p 31.75p 35.62p 98198
17/12/2013 38.12p 42.50p 32.88p 42.50p 191821
16/12/2013 38.12p 38.62p 35.00p 36.88p 46609
13/12/2013 40.63p 40.63p 37.50p 38.12p 61193
12/12/2013 40.63p 41.00p 40.00p 40.63p 62093
11/12/2013 53.13p 56.87p 35.00p 35.00p 577841
10/12/2013 75.63p 87.50p 55.00p 56.87p 740300
09/12/2013 36.25p 81.25p 35.00p 75.63p 902897
06/12/2013 33.75p 37.52p 33.75p 33.75p 5032
05/12/2013 35.00p 37.50p 33.88p 35.00p 4215
04/12/2013 34.38p 36.88p 32.50p 35.00p 8775
03/12/2013 34.38p 34.38p 32.00p 34.38p 800
02/12/2013 34.38p 36.88p 32.50p 34.38p 14040
29/11/2013 34.38p 36.56p 32.00p 34.38p 22200
28/11/2013 34.38p 34.38p 33.50p 34.38p 971
27/11/2013 34.38p 34.38p 31.25p 34.38p 2725
26/11/2013 34.38p 34.38p 31.25p 34.38p 5800
25/11/2013 34.38p 34.38p 31.48p 34.38p 4220
22/11/2013 34.38p 37.50p 31.87p 34.38p 19693
21/11/2013 31.87p 35.00p 30.50p 34.38p 30906
20/11/2013 32.50p 32.50p 30.00p 31.87p 8000
19/11/2013 32.50p 33.50p 28.75p 32.50p 1362
18/11/2013 32.50p 32.50p 30.62p 32.50p 11551
15/11/2013 34.38p 34.38p 31.25p 32.50p 28705
14/11/2013 35.62p 36.25p 32.50p 34.38p 8759
13/11/2013 39.38p 39.88p 32.50p 35.62p 14640
12/11/2013 36.88p 37.81p 34.65p 36.88p 2411
11/11/2013 38.12p 38.12p 35.00p 36.88p 2582
08/11/2013 32.50p 47.50p 32.50p 38.12p 222896
07/11/2013 30.62p 34.77p 30.00p 32.50p 48519
06/11/2013 30.62p 32.25p 27.50p 30.62p 3800
05/11/2013 32.50p 32.50p 30.00p 30.62p 6530
04/11/2013 29.37p 35.00p 28.75p 32.50p 14479
01/11/2013 29.37p 30.62p 27.50p 29.37p 3080
31/10/2013 33.13p 34.25p 25.25p 29.37p 43033
30/10/2013 25.00p 40.26p 25.00p 33.13p 163256
29/10/2013 23.13p 27.50p 23.13p 25.00p 10098
28/10/2013 24.38p 25.00p 22.13p 23.13p 17647
25/10/2013 24.38p 26.25p 23.88p 24.38p 4677
24/10/2013 24.38p 24.38p 23.88p 24.38p 1080
23/10/2013 24.38p 26.25p 24.38p 24.38p 4961
22/10/2013 25.63p 26.88p 23.75p 24.38p 6088
21/10/2013 26.88p 29.37p 22.50p 25.63p 25858
18/10/2013 22.50p 23.13p 22.50p 22.50p 8000
17/10/2013 22.50p 22.50p 21.00p 22.50p 9771
16/10/2013 22.50p 22.50p 18.75p 22.50p 0
15/10/2013 22.50p 22.50p 18.75p 22.50p 3000
14/10/2013 22.50p 22.50p 20.00p 22.50p 455
11/10/2013 22.50p 22.50p 22.50p 22.50p 0
10/10/2013 22.50p 22.50p 22.50p 22.50p 1600
09/10/2013 22.50p 22.50p 20.00p 20.63p 1007
08/10/2013 23.75p 23.75p 21.25p 22.50p 12000
07/10/2013 23.75p 23.75p 20.00p 23.75p 0
04/10/2013 23.75p 23.75p 20.00p 23.75p 10400
03/10/2013 23.75p 24.50p 22.50p 23.75p 4800
02/10/2013 23.75p 24.95p 22.75p 23.75p 3145
01/10/2013 23.75p 23.75p 22.75p 23.75p 2600
30/09/2013 23.75p 24.88p 22.75p 23.75p 0
27/09/2013 23.75p 24.88p 22.75p 23.75p 1175
26/09/2013 23.75p 25.00p 22.75p 23.75p 0
25/09/2013 23.75p 25.00p 22.75p 23.75p 3985
24/09/2013 23.75p 25.00p 23.75p 23.75p 9287
23/09/2013 24.38p 25.00p 22.50p 23.75p 12606
20/09/2013 22.50p 26.00p 22.50p 24.38p 16933
19/09/2013 22.50p 22.50p 20.00p 22.50p 12180
18/09/2013 21.25p 21.25p 20.38p 21.25p 900
17/09/2013 21.25p 21.25p 20.38p 21.25p 0
16/09/2013 21.25p 21.25p 20.38p 21.25p 40
13/09/2013 21.25p 21.25p 20.38p 21.25p 0
12/09/2013 22.50p 22.50p 20.50p 21.25p 880
11/09/2013 22.50p 22.50p 20.50p 22.50p 0
10/09/2013 22.50p 22.50p 20.50p 22.50p 0
09/09/2013 22.50p 22.50p 20.50p 22.50p 548
06/09/2013 21.88p 23.13p 19.37p 22.50p 10800
05/09/2013 22.50p 23.13p 17.50p 21.88p 12800
04/09/2013 22.50p 22.50p 22.50p 22.50p 523
03/09/2013 23.75p 23.75p 22.50p 22.50p 12099
02/09/2013 23.75p 24.38p 23.75p 23.75p 4068
30/08/2013 23.75p 25.00p 23.75p 23.75p 3618
29/08/2013 23.75p 29.75p 22.50p 23.75p 0
28/08/2013 27.50p 29.75p 22.50p 23.75p 93309
27/08/2013 17.50p 37.50p 17.50p 28.75p 153424
23/08/2013 17.50p 17.63p 17.50p 17.50p 0
22/08/2013 17.50p 17.50p 16.25p 17.50p 0
21/08/2013 17.50p 17.50p 16.25p 17.50p 0
20/08/2013 17.50p 17.50p 16.25p 17.50p 7
19/08/2013 17.50p 17.50p 16.25p 17.50p 8059
16/08/2013 16.88p 17.50p 16.25p 17.50p 2
15/08/2013 17.50p 17.63p 16.25p 17.50p 0
14/08/2013 17.50p 17.63p 16.25p 17.50p 2893
13/08/2013 17.50p 17.50p 16.25p 17.50p 12000
12/08/2013 17.50p 17.92p 17.50p 17.50p 4070
09/08/2013 17.50p 17.50p 16.25p 17.50p 0
08/08/2013 17.50p 17.50p 16.25p 17.50p 2391
07/08/2013 17.50p 18.00p 16.25p 17.50p 0
06/08/2013 17.50p 18.00p 16.25p 17.50p 0
05/08/2013 17.50p 18.00p 16.25p 17.50p 3743
02/08/2013 17.50p 17.50p 16.37p 17.50p 0
01/08/2013 17.50p 17.50p 16.37p 17.50p 2000
31/07/2013 17.50p 18.25p 17.50p 17.50p 5200
30/07/2013 17.50p 18.00p 17.05p 17.50p 4000
29/07/2013 17.50p 18.25p 17.13p 17.50p 854
26/07/2013 17.50p 17.50p 16.25p 17.50p 0
25/07/2013 17.50p 17.50p 16.25p 17.50p 0
24/07/2013 17.50p 17.50p 16.25p 17.50p 0
23/07/2013 17.50p 17.50p 17.13p 17.50p 0
22/07/2013 17.50p 17.50p 17.13p 17.50p 131
19/07/2013 17.50p 17.50p 17.05p 17.50p 0
18/07/2013 17.50p 17.50p 17.05p 17.50p 1200
17/07/2013 17.50p 17.50p 17.05p 17.50p 800
16/07/2013 17.50p 17.50p 17.50p 17.50p 0
15/07/2013 17.50p 17.50p 17.50p 17.50p 0
12/07/2013 17.50p 17.50p 17.50p 17.50p 3200
11/07/2013 17.50p 18.50p 17.00p 17.50p 0
10/07/2013 17.50p 18.50p 17.00p 17.50p 1507
09/07/2013 17.50p 17.50p 17.00p 17.50p 3200
08/07/2013 17.50p 19.21p 17.50p 17.50p 0
05/07/2013 17.50p 19.21p 17.50p 17.50p 8267
04/07/2013 18.12p 18.12p 17.50p 17.50p 0
03/07/2013 18.12p 18.12p 17.50p 18.12p 1993
02/07/2013 17.87p 18.25p 17.50p 18.12p 10844
01/07/2013 17.87p 18.25p 17.75p 17.87p 831
28/06/2013 17.87p 18.25p 15.75p 15.75p 9355
27/06/2013 17.87p 17.87p 17.50p 17.87p 6800
26/06/2013 17.87p 17.87p 17.38p 17.87p 9382
25/06/2013 17.87p 17.87p 17.51p 17.87p 17832
24/06/2013 17.87p 17.87p 17.83p 17.87p 4000
21/06/2013 17.87p 18.25p 17.75p 17.87p 3600
20/06/2013 17.87p 17.87p 17.75p 17.87p 1000
19/06/2013 17.87p 18.25p 17.87p 17.87p 0
18/06/2013 17.87p 18.25p 17.87p 17.87p 0
17/06/2013 17.87p 18.25p 17.87p 17.87p 9347
14/06/2013 18.12p 18.75p 17.78p 17.87p 0
13/06/2013 18.50p 18.50p 17.78p 18.12p 12000
12/06/2013 18.50p 19.13p 18.00p 18.50p 6791
11/06/2013 18.50p 18.50p 18.20p 18.50p 11130
10/06/2013 18.75p 19.00p 18.50p 18.50p 1697
07/06/2013 18.12p 21.25p 18.12p 18.75p 25263
06/06/2013 18.38p 18.75p 18.03p 18.12p 5427
05/06/2013 19.37p 19.56p 18.38p 18.38p 4680
04/06/2013 15.63p 20.00p 15.63p 19.37p 40327
03/06/2013 14.38p 16.25p 13.75p 15.63p 12000
31/05/2013 14.38p 15.00p 14.38p 14.38p 100
30/05/2013 11.88p 14.38p 11.88p 14.38p 25260
29/05/2013 13.75p 13.75p 11.50p 11.88p 52534
28/05/2013 15.00p 15.00p 13.75p 13.75p 8000
24/05/2013 13.12p 15.00p 13.12p 15.00p 6582
23/05/2013 13.12p 13.75p 13.12p 13.12p 8000
22/05/2013 13.12p 13.75p 13.12p 13.12p 4000
21/05/2013 13.75p 13.75p 12.50p 13.12p 5800
20/05/2013 13.75p 14.50p 12.50p 13.75p 4235
17/05/2013 13.75p 13.75p 13.12p 13.75p 0
16/05/2013 13.75p 13.75p 13.12p 13.75p 0
15/05/2013 13.75p 13.75p 13.12p 13.75p 960
14/05/2013 13.75p 14.50p 13.75p 13.75p 472
13/05/2013 13.75p 14.75p 12.50p 13.75p 0
10/05/2013 13.75p 14.75p 12.50p 13.75p 8627
09/05/2013 13.75p 13.75p 13.75p 13.75p 2200
08/05/2013 13.75p 14.00p 13.75p 13.75p 0
07/05/2013 13.75p 14.00p 13.75p 13.75p 0
03/05/2013 13.75p 14.00p 13.75p 13.75p 0
02/05/2013 13.75p 14.00p 13.75p 13.75p 0
01/05/2013 13.75p 14.00p 13.75p 13.75p 4000
30/04/2013 15.00p 15.00p 12.50p 13.75p 4200
29/04/2013 15.00p 16.00p 12.50p 15.00p 218
26/04/2013 15.00p 15.00p 12.50p 15.00p 33
25/04/2013 16.25p 16.25p 15.00p 15.00p 9800
24/04/2013 16.25p 16.25p 15.22p 16.25p 2800
23/04/2013 16.25p 16.25p 15.00p 16.25p 1600
22/04/2013 16.25p 17.50p 15.25p 16.25p 0
19/04/2013 16.25p 16.25p 15.25p 16.25p 0
18/04/2013 16.25p 16.25p 15.25p 16.25p 2688
17/04/2013 16.25p 16.25p 15.25p 16.25p 1000
16/04/2013 16.25p 16.25p 16.25p 16.25p 6020
15/04/2013 16.25p 16.25p 15.25p 16.25p 3040
12/04/2013 15.63p 17.00p 15.63p 16.25p 16856
11/04/2013 13.75p 15.63p 12.50p 15.63p 47003

*Close Price adjusted for both dividends and splits