Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Karelian (KDR) Share Price History

Time period:
to
Date Open High Low Close Volume
29th Aug 2025 (Fri) 0.675 0.675 0.60 0.60 6,905,746
28th Aug 2025 (Thu) 0.55 0.825 0.55 0.675 45,429,089
27th Aug 2025 (Wed) 0.55 0.55 0.55 0.55 122,000
26th Aug 2025 (Tue) 0.55 0.55 0.55 0.55 963,250
25th Aug 2025 (Mon) 0.55 0.55 0.55 0.55 0
22nd Aug 2025 (Fri) 0.55 0.55 0.55 0.55 174,683
21st Aug 2025 (Thu) 0.55 0.55 0.55 0.55 478,907
20th Aug 2025 (Wed) 0.55 0.55 0.55 0.55 358,106
19th Aug 2025 (Tue) 0.575 0.575 0.55 0.55 800,552
18th Aug 2025 (Mon) 0.60 0.60 0.575 0.575 729,179
15th Aug 2025 (Fri) 0.60 0.60 0.60 0.60 1,256,593
14th Aug 2025 (Thu) 0.60 0.60 0.60 0.60 9,752
13th Aug 2025 (Wed) 0.60 0.60 0.60 0.60 0
12th Aug 2025 (Tue) 0.575 0.60 0.575 0.60 633,884
11th Aug 2025 (Mon) 0.60 0.60 0.575 0.575 840,124
8th Aug 2025 (Fri) 0.60 0.60 0.60 0.60 2,193,373
7th Aug 2025 (Thu) 0.60 0.60 0.60 0.60 365,672
6th Aug 2025 (Wed) 0.60 0.60 0.60 0.60 1,299,709
5th Aug 2025 (Tue) 0.65 0.65 0.575 0.60 6,240,421
4th Aug 2025 (Mon) 0.65 0.65 0.65 0.65 988,936
1st Aug 2025 (Fri) 0.675 0.675 0.65 0.65 379,450
31st Jul 2025 (Thu) 0.675 0.725 0.65 0.675 3,301,472
30th Jul 2025 (Wed) 0.725 0.875 0.675 0.70 16,338,829
29th Jul 2025 (Tue) 0.725 0.725 0.70 0.725 4,053,048
28th Jul 2025 (Mon) 0.65 0.80 0.65 0.725 26,749,036
25th Jul 2025 (Fri) 0.575 0.65 0.55 0.65 7,312,644
24th Jul 2025 (Thu) 0.625 0.625 0.575 0.575 4,186,618
23rd Jul 2025 (Wed) 0.60 0.625 0.54 0.54 2,456,811
22nd Jul 2025 (Tue) 0.60 0.60 0.60 0.60 336,994
21st Jul 2025 (Mon) 0.60 0.60 0.60 0.60 15,967
18th Jul 2025 (Fri) 0.60 0.60 0.60 0.60 456,839
17th Jul 2025 (Thu) 0.625 0.65 0.60 0.60 1,360,011
16th Jul 2025 (Wed) 0.625 0.625 0.625 0.625 844,559
15th Jul 2025 (Tue) 0.625 0.625 0.625 0.625 1,523,549
14th Jul 2025 (Mon) 0.625 0.625 0.625 0.625 1,217,318
11th Jul 2025 (Fri) 0.65 0.65 0.625 0.625 450,016
10th Jul 2025 (Thu) 0.65 0.65 0.65 0.65 1,075,716
9th Jul 2025 (Wed) 0.65 0.65 0.65 0.65 641,712
8th Jul 2025 (Tue) 0.60 0.65 0.60 0.65 3,397,513
7th Jul 2025 (Mon) 0.60 0.60 0.60 0.60 469,901
4th Jul 2025 (Fri) 0.60 0.60 0.60 0.60 1,131,161
3rd Jul 2025 (Thu) 0.60 0.60 0.60 0.60 1,351,500
2nd Jul 2025 (Wed) 0.60 0.60 0.575 0.60 3,961,638
1st Jul 2025 (Tue) 0.625 0.625 0.60 0.60 2,363,482
FTSE 100 Latest
Value9,196.34
Change9.00