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
8th Dec 2025 (Mon) 0.525 0.525 0.525 0.525 677,855
5th Dec 2025 (Fri) 0.525 0.525 0.525 0.525 2,005,887
4th Dec 2025 (Thu) 0.525 0.525 0.525 0.525 517,277
3rd Dec 2025 (Wed) 0.525 0.525 0.525 0.525 831,666
2nd Dec 2025 (Tue) 0.55 0.55 0.525 0.525 1,782,800
1st Dec 2025 (Mon) 0.60 0.60 0.55 0.55 550,000
28th Nov 2025 (Fri) 0.60 0.60 0.60 0.60 273,418
27th Nov 2025 (Thu) 0.60 0.60 0.60 0.60 185,009
26th Nov 2025 (Wed) 0.55 0.60 0.55 0.60 918,272
25th Nov 2025 (Tue) 0.55 0.55 0.55 0.55 43,528
24th Nov 2025 (Mon) 0.55 0.55 0.55 0.55 0
21st Nov 2025 (Fri) 0.60 0.60 0.55 0.55 1,535,854
20th Nov 2025 (Thu) 0.60 0.60 0.60 0.60 199,370
19th Nov 2025 (Wed) 0.60 0.60 0.60 0.60 587,641
18th Nov 2025 (Tue) 0.65 0.65 0.60 0.60 336,562
17th Nov 2025 (Mon) 0.65 0.65 0.65 0.65 630,891
14th Nov 2025 (Fri) 0.65 0.65 0.65 0.65 127,829
13th Nov 2025 (Thu) 0.65 0.65 0.65 0.65 52,110
12th Nov 2025 (Wed) 0.65 0.65 0.65 0.65 23,739
11th Nov 2025 (Tue) 0.65 0.65 0.65 0.65 675,000
10th Nov 2025 (Mon) 0.65 0.65 0.65 0.65 163,300
7th Nov 2025 (Fri) 0.60 0.65 0.60 0.65 740,000
6th Nov 2025 (Thu) 0.60 0.60 0.60 0.60 250,795
5th Nov 2025 (Wed) 0.60 0.60 0.60 0.60 894,068
4th Nov 2025 (Tue) 0.625 0.625 0.60 0.60 161,285
3rd Nov 2025 (Mon) 0.625 0.625 0.625 0.625 881,137
31st Oct 2025 (Fri) 0.625 0.625 0.625 0.625 213,255
30th Oct 2025 (Thu) 0.60 0.625 0.60 0.625 1,252,555
29th Oct 2025 (Wed) 0.60 0.60 0.60 0.60 0
28th Oct 2025 (Tue) 0.60 0.60 0.60 0.60 889,529
27th Oct 2025 (Mon) 0.60 0.60 0.60 0.60 14,170
24th Oct 2025 (Fri) 0.60 0.60 0.60 0.60 0
23rd Oct 2025 (Thu) 0.60 0.60 0.60 0.60 68,556
22nd Oct 2025 (Wed) 0.60 0.60 0.60 0.60 200,000
21st Oct 2025 (Tue) 0.60 0.60 0.60 0.60 119,829
20th Oct 2025 (Mon) 0.60 0.60 0.60 0.60 42,679
17th Oct 2025 (Fri) 0.60 0.60 0.60 0.60 85,052
16th Oct 2025 (Thu) 0.60 0.60 0.60 0.60 208,010
15th Oct 2025 (Wed) 0.60 0.60 0.60 0.60 733,534
14th Oct 2025 (Tue) 0.65 0.65 0.60 0.60 1,755,396
13th Oct 2025 (Mon) 0.65 0.65 0.65 0.65 933,305
10th Oct 2025 (Fri) 0.65 0.65 0.65 0.65 251,267
9th Oct 2025 (Thu) 0.65 0.65 0.65 0.65 1,031,151
8th Oct 2025 (Wed) 0.625 0.65 0.625 0.65 417,113
FTSE 100 Latest
Value9,645.09
Change-21.92