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
19/11/2010 100.00p 106.25p 100.00p 100.00p 400
18/11/2010 100.00p 106.25p 100.00p 100.00p 23
17/11/2010 100.00p 106.25p 88.13p 100.00p 1101
16/11/2010 100.00p 100.00p 100.00p 100.00p 0
15/11/2010 100.00p 100.00p 100.00p 100.00p 0
12/11/2010 106.25p 108.75p 100.00p 100.00p 3600
11/11/2010 100.00p 110.00p 100.00p 100.00p 40
10/11/2010 100.00p 109.75p 87.50p 100.00p 7011
09/11/2010 84.38p 84.38p 84.38p 84.38p 0
08/11/2010 84.38p 93.75p 84.38p 84.38p 1157
05/11/2010 84.38p 84.38p 75.00p 84.38p 500
04/11/2010 84.38p 84.38p 84.38p 84.38p 0
03/11/2010 84.38p 84.38p 84.38p 84.38p 0
02/11/2010 84.38p 84.38p 75.00p 84.38p 400
01/11/2010 84.38p 91.00p 75.00p 84.38p 851
29/10/2010 87.50p 87.50p 84.38p 84.38p 0
28/10/2010 90.62p 91.00p 87.50p 87.50p 702
27/10/2010 93.75p 93.75p 87.50p 90.62p 1883
26/10/2010 84.38p 93.75p 83.50p 93.75p 2167
25/10/2010 84.38p 84.38p 84.38p 84.38p 0
22/10/2010 84.38p 84.38p 84.38p 84.38p 0
21/10/2010 90.62p 90.62p 75.00p 84.38p 3235
20/10/2010 90.62p 90.62p 81.25p 90.62p 35
19/10/2010 90.62p 90.62p 81.25p 90.62p 1941
18/10/2010 87.50p 93.13p 81.25p 90.62p 2984
15/10/2010 96.88p 104.75p 75.06p 90.62p 8394
14/10/2010 71.88p 96.88p 68.12p 93.75p 17853
13/10/2010 59.38p 75.00p 59.38p 71.88p 2474
12/10/2010 59.38p 68.75p 59.38p 59.38p 1454
11/10/2010 59.38p 68.75p 59.38p 59.38p 520
08/10/2010 59.38p 59.38p 59.38p 59.38p 0
07/10/2010 59.38p 59.38p 56.25p 59.38p 2000
06/10/2010 59.38p 59.38p 59.38p 59.38p 0
05/10/2010 59.38p 68.75p 56.25p 59.38p 3000
04/10/2010 59.38p 59.38p 59.38p 59.38p 0
01/10/2010 59.38p 59.38p 59.38p 59.38p 0
30/09/2010 59.38p 59.38p 52.75p 59.38p 840
29/09/2010 59.38p 59.38p 59.38p 59.38p 0
28/09/2010 59.38p 59.38p 59.38p 59.38p 0
27/09/2010 59.38p 68.75p 52.75p 59.38p 17503
24/09/2010 59.38p 59.38p 50.00p 59.38p 6000
23/09/2010 59.38p 59.38p 59.38p 59.38p 0
22/09/2010 59.38p 59.38p 59.38p 59.38p 0
21/09/2010 59.38p 59.38p 52.50p 59.38p 4800
20/09/2010 62.50p 62.50p 59.38p 59.38p 1616
17/09/2010 62.50p 62.50p 62.50p 62.50p 0
16/09/2010 62.50p 62.50p 61.87p 62.50p 2030
15/09/2010 59.38p 63.75p 56.87p 62.50p 3200
14/09/2010 59.38p 59.38p 51.25p 59.38p 400
13/09/2010 59.38p 63.67p 59.38p 59.38p 2060
10/09/2010 59.38p 63.13p 59.38p 59.38p 224
09/09/2010 59.38p 63.67p 50.63p 59.38p 626
08/09/2010 59.38p 63.69p 50.63p 59.38p 3340
07/09/2010 59.38p 59.38p 59.38p 59.38p 0
06/09/2010 59.38p 59.38p 50.00p 59.38p 200
03/09/2010 59.38p 63.69p 50.00p 59.38p 1929
02/09/2010 62.50p 63.69p 50.00p 59.38p 1871
01/09/2010 62.50p 62.50p 43.75p 62.50p 6750
31/08/2010 62.50p 67.50p 62.50p 62.50p 459
27/08/2010 62.50p 62.50p 62.50p 62.50p 0
26/08/2010 62.50p 62.50p 62.50p 62.50p 0
25/08/2010 68.75p 68.75p 50.00p 62.50p 4480
24/08/2010 68.75p 68.75p 68.75p 68.75p 0
23/08/2010 68.75p 68.75p 68.75p 68.75p 0
20/08/2010 68.75p 68.75p 62.50p 68.75p 260
19/08/2010 68.75p 68.75p 62.50p 68.75p 400
18/08/2010 68.75p 68.75p 68.75p 68.75p 0
17/08/2010 68.75p 70.00p 68.75p 68.75p 601
16/08/2010 68.75p 68.75p 62.50p 68.75p 400
13/08/2010 68.75p 68.75p 68.75p 68.75p 0
12/08/2010 68.75p 68.75p 68.75p 68.75p 0
11/08/2010 68.75p 68.75p 68.75p 68.75p 0
10/08/2010 71.88p 71.88p 68.75p 68.75p 0
09/08/2010 71.88p 71.88p 71.88p 71.88p 0
06/08/2010 71.88p 72.50p 68.75p 71.88p 1800
05/08/2010 75.00p 76.75p 70.50p 71.88p 773
04/08/2010 75.00p 76.75p 75.00p 75.00p 320
03/08/2010 75.00p 75.00p 75.00p 75.00p 0
02/08/2010 75.00p 75.00p 75.00p 75.00p 0
30/07/2010 75.00p 76.75p 68.76p 75.00p 1018
29/07/2010 75.00p 77.50p 62.50p 75.00p 14079
28/07/2010 84.38p 84.38p 62.50p 75.00p 4000
27/07/2010 96.88p 96.88p 69.00p 84.38p 29866
26/07/2010 103.13p 110.00p 88.75p 96.88p 9870
23/07/2010 75.00p 115.87p 75.00p 103.13p 93968
22/07/2010 56.25p 87.50p 43.75p 75.00p 48770
21/07/2010 26.25p 26.25p 21.25p 26.25p 100
20/07/2010 26.25p 26.25p 26.25p 26.25p 0
19/07/2010 26.25p 26.25p 26.25p 26.25p 0
16/07/2010 26.25p 26.25p 26.25p 26.25p 0
15/07/2010 26.25p 26.25p 26.25p 26.25p 0
14/07/2010 26.25p 26.25p 26.25p 26.25p 0
13/07/2010 26.25p 26.25p 21.25p 26.25p 933
12/07/2010 26.25p 26.25p 26.25p 26.25p 0
09/07/2010 26.25p 26.25p 26.25p 26.25p 0
08/07/2010 26.25p 26.25p 26.25p 26.25p 0
07/07/2010 26.25p 26.25p 26.25p 26.25p 0
06/07/2010 26.25p 26.25p 26.25p 26.25p 0
05/07/2010 26.25p 26.25p 26.25p 26.25p 0
02/07/2010 26.25p 26.25p 26.25p 26.25p 0
01/07/2010 26.25p 27.50p 21.25p 26.25p 225
30/06/2010 26.25p 32.50p 26.25p 26.25p 0
29/06/2010 26.25p 26.25p 26.25p 26.25p 0
28/06/2010 26.25p 26.25p 22.50p 26.25p 157
25/06/2010 26.25p 26.25p 26.25p 26.25p 0
24/06/2010 26.25p 26.25p 26.25p 26.25p 0
23/06/2010 26.25p 26.25p 22.50p 26.25p 4
22/06/2010 26.25p 26.25p 26.25p 26.25p 0
21/06/2010 26.25p 26.25p 26.25p 26.25p 0
18/06/2010 26.25p 26.25p 26.25p 26.25p 0
17/06/2010 26.25p 26.25p 26.25p 26.25p 0
16/06/2010 26.25p 26.25p 26.25p 26.25p 0
15/06/2010 26.25p 26.25p 22.50p 26.25p 40
14/06/2010 26.25p 26.25p 26.25p 26.25p 0
11/06/2010 26.25p 26.25p 26.25p 26.25p 0
10/06/2010 26.25p 26.25p 26.25p 26.25p 0
09/06/2010 26.25p 26.25p 26.25p 26.25p 0
08/06/2010 26.25p 26.25p 21.25p 26.25p 907
07/06/2010 26.25p 26.25p 26.25p 26.25p 0
04/06/2010 26.25p 26.25p 26.25p 26.25p 0
03/06/2010 25.00p 27.50p 25.00p 26.25p 5600
02/06/2010 25.00p 26.25p 25.00p 25.00p 144
01/06/2010 25.00p 25.00p 25.00p 25.00p 0
28/05/2010 25.00p 25.00p 25.00p 25.00p 0
27/05/2010 25.00p 25.00p 19.00p 25.00p 339
26/05/2010 31.25p 31.25p 25.00p 25.00p 0
25/05/2010 31.25p 31.25p 25.25p 31.25p 2374
24/05/2010 31.25p 31.25p 25.50p 31.25p 2200
21/05/2010 31.25p 31.25p 31.25p 31.25p 0
20/05/2010 31.25p 31.25p 31.25p 31.25p 68
19/05/2010 31.25p 31.25p 31.25p 31.25p 0
18/05/2010 31.25p 31.25p 31.25p 31.25p 0
17/05/2010 31.25p 31.25p 31.25p 31.25p 0
14/05/2010 31.25p 31.25p 31.25p 31.25p 0
13/05/2010 31.25p 31.25p 25.25p 31.25p 1260
12/05/2010 31.25p 31.25p 31.25p 31.25p 0
11/05/2010 31.25p 35.00p 31.25p 31.25p 259
10/05/2010 31.25p 35.00p 25.00p 31.25p 805
07/05/2010 34.50p 34.50p 25.00p 31.25p 199
06/05/2010 34.38p 41.25p 34.38p 34.38p 492
05/05/2010 34.38p 34.38p 34.38p 34.38p 0
04/05/2010 34.38p 34.38p 34.38p 34.38p 0
30/04/2010 34.38p 41.25p 34.38p 34.38p 1381
29/04/2010 34.38p 41.25p 28.75p 34.38p 6048
28/04/2010 34.38p 43.75p 34.38p 34.38p 199
27/04/2010 34.38p 43.75p 31.25p 34.38p 126
26/04/2010 34.38p 40.00p 34.38p 34.38p 20
23/04/2010 28.13p 43.75p 28.13p 34.38p 4272
22/04/2010 28.13p 28.13p 28.13p 28.13p 0
21/04/2010 28.13p 28.13p 28.13p 28.13p 0
20/04/2010 28.13p 35.00p 28.13p 28.13p 8849
19/04/2010 31.25p 31.25p 28.13p 28.13p 12000
16/04/2010 37.50p 37.50p 18.75p 31.25p 5661
15/04/2010 37.50p 39.50p 31.25p 37.50p 2369
14/04/2010 50.00p 50.00p 12.50p 37.50p 75387
13/04/2010 50.00p 50.00p 37.53p 50.00p 0
12/04/2010 50.00p 50.00p 50.00p 50.00p 0
09/04/2010 50.00p 50.00p 50.00p 50.00p 0
08/04/2010 50.00p 50.00p 50.00p 50.00p 0
07/04/2010 50.00p 50.00p 50.00p 50.00p 0
06/04/2010 50.00p 50.00p 50.00p 50.00p 0
01/04/2010 50.00p 50.00p 50.00p 50.00p 0
31/03/2010 50.00p 50.00p 50.00p 50.00p 0
30/03/2010 50.00p 50.00p 37.50p 50.00p 733
29/03/2010 50.00p 50.00p 50.00p 50.00p 0
26/03/2010 50.00p 50.00p 50.00p 50.00p 0
25/03/2010 50.00p 50.00p 50.00p 50.00p 0
24/03/2010 50.00p 50.00p 50.00p 50.00p 0
23/03/2010 50.00p 50.00p 50.00p 50.00p 0
22/03/2010 50.00p 50.00p 50.00p 50.00p 0
19/03/2010 50.00p 50.00p 50.00p 50.00p 0
18/03/2010 50.00p 50.00p 50.00p 50.00p 0
17/03/2010 50.00p 50.00p 50.00p 50.00p 0
16/03/2010 50.00p 50.00p 50.00p 50.00p 0
15/03/2010 50.00p 50.00p 50.00p 50.00p 0
12/03/2010 50.00p 50.00p 50.00p 50.00p 0
11/03/2010 50.00p 50.00p 50.00p 50.00p 0
10/03/2010 46.88p 50.00p 46.88p 50.00p 691
09/03/2010 53.13p 53.13p 37.50p 46.88p 3600
08/03/2010 53.13p 53.13p 53.13p 53.13p 0
05/03/2010 53.13p 55.00p 37.50p 53.13p 3200
04/03/2010 53.13p 53.13p 53.13p 53.13p 0
03/03/2010 53.13p 53.13p 53.13p 53.13p 0
02/03/2010 53.13p 53.13p 43.75p 53.13p 167
01/03/2010 62.50p 62.50p 50.00p 53.13p 400
26/02/2010 62.50p 62.50p 62.50p 62.50p 0
25/02/2010 62.50p 62.50p 62.50p 62.50p 0
24/02/2010 62.50p 62.50p 62.50p 62.50p 0
23/02/2010 62.50p 68.75p 62.50p 62.50p 120
22/02/2010 62.50p 62.50p 62.50p 62.50p 0
19/02/2010 62.50p 62.50p 62.50p 62.50p 0
18/02/2010 62.50p 62.50p 62.50p 62.50p 0
17/02/2010 62.50p 62.50p 62.50p 62.50p 0
16/02/2010 62.50p 62.50p 62.50p 62.50p 0
15/02/2010 62.50p 62.50p 62.50p 62.50p 0
12/02/2010 62.50p 62.50p 62.50p 62.50p 0
11/02/2010 62.50p 62.50p 62.50p 62.50p 0
10/02/2010 62.50p 62.50p 62.50p 62.50p 0
09/02/2010 62.50p 62.50p 50.00p 62.50p 1232
08/02/2010 62.50p 62.50p 62.50p 62.50p 0

*Close Price adjusted for both dividends and splits