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
27th Mar 2026 (Fri) 0.90 0.90 0.90 0.90 1,127,940
26th Mar 2026 (Thu) 0.90 0.90 0.90 0.90 1,258,541
25th Mar 2026 (Wed) 0.90 0.90 0.90 0.90 4,557,270
24th Mar 2026 (Tue) 0.80 1.00 0.80 0.90 6,178,914
23rd Mar 2026 (Mon) 0.75 0.90 0.70 0.80 6,295,015
20th Mar 2026 (Fri) 0.375 1.05 0.375 0.75 6,715,981
19th Mar 2026 (Thu) 0.40 0.40 0.375 0.375 0
18th Mar 2026 (Wed) 0.40 0.40 0.40 0.40 423,977
17th Mar 2026 (Tue) 0.40 0.40 0.40 0.40 8,420
16th Mar 2026 (Mon) 0.40 0.40 0.40 0.40 1,043,460
13th Mar 2026 (Fri) 0.375 0.40 0.375 0.40 396,230
12th Mar 2026 (Thu) 0.375 0.375 0.375 0.375 124,316
11th Mar 2026 (Wed) 0.375 0.375 0.375 0.375 5,918
10th Mar 2026 (Tue) 0.40 0.40 0.375 0.375 37,804
9th Mar 2026 (Mon) 0.40 0.40 0.40 0.40 221,147
6th Mar 2026 (Fri) 0.40 0.40 0.40 0.40 843,612
5th Mar 2026 (Thu) 0.40 0.40 0.40 0.40 0
4th Mar 2026 (Wed) 0.40 0.40 0.40 0.40 0
3rd Mar 2026 (Tue) 0.40 0.40 0.40 0.40 196,364
2nd Mar 2026 (Mon) 0.425 0.425 0.40 0.40 258,406
27th Feb 2026 (Fri) 0.475 0.475 0.35 0.425 11,019,071
26th Feb 2026 (Thu) 0.50 0.50 0.50 0.50 158,892
25th Feb 2026 (Wed) 0.50 0.50 0.50 0.50 108,413
24th Feb 2026 (Tue) 0.50 0.50 0.50 0.50 520,881
23rd Feb 2026 (Mon) 0.50 0.50 0.50 0.50 814,319
20th Feb 2026 (Fri) 0.50 0.50 0.50 0.50 0
19th Feb 2026 (Thu) 0.50 0.50 0.50 0.50 249,000
18th Feb 2026 (Wed) 0.50 0.50 0.50 0.50 477,005
17th Feb 2026 (Tue) 0.50 0.50 0.475 0.50 2,180,775
16th Feb 2026 (Mon) 0.525 0.525 0.50 0.50 748,178
13th Feb 2026 (Fri) 0.525 0.525 0.525 0.525 261,111
12th Feb 2026 (Thu) 0.525 0.525 0.525 0.525 18,382
11th Feb 2026 (Wed) 0.55 0.55 0.525 0.525 860,294
10th Feb 2026 (Tue) 0.55 0.55 0.55 0.55 0
9th Feb 2026 (Mon) 0.55 0.55 0.55 0.55 29,298
6th Feb 2026 (Fri) 0.55 0.55 0.55 0.55 0
5th Feb 2026 (Thu) 0.55 0.55 0.525 0.55 1,232,862
4th Feb 2026 (Wed) 0.575 0.575 0.55 0.55 571,148
3rd Feb 2026 (Tue) 0.575 0.575 0.575 0.575 100,000
2nd Feb 2026 (Mon) 0.575 0.575 0.575 0.575 167,893
30th Jan 2026 (Fri) 0.575 0.575 0.575 0.575 339,545
29th Jan 2026 (Thu) 0.55 0.575 0.55 0.575 809,703
28th Jan 2026 (Wed) 0.60 0.60 0.525 0.55 2,674,174
27th Jan 2026 (Tue) 0.60 0.60 0.60 0.60 251,162
FTSE 100 Latest
Value9,943.16
Change-29.01