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
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
30th Jun 2025 (Mon) 0.70 0.70 0.625 0.625 3,881,265
27th Jun 2025 (Fri) 0.70 0.70 0.70 0.70 284,681
26th Jun 2025 (Thu) 0.70 0.70 0.70 0.70 743,395
25th Jun 2025 (Wed) 0.725 0.73 0.70 0.70 1,426,699
24th Jun 2025 (Tue) 0.75 0.75 0.65 0.725 2,967,961
23rd Jun 2025 (Mon) 0.85 0.85 0.75 0.75 5,989,176
20th Jun 2025 (Fri) 0.85 0.85 0.825 0.85 5,748,449
19th Jun 2025 (Thu) 1.20 1.20 1.075 1.075 1,566,920
18th Jun 2025 (Wed) 1.10 1.15 0.975 1.075 3,279,361
17th Jun 2025 (Tue) 1.25 1.18 1.18 1.18 1,703,680
16th Jun 2025 (Mon) 1.25 1.35 1.15 1.175 8,201,243
13th Jun 2025 (Fri) 1.15 1.425 1.10 1.25 16,404,267
12th Jun 2025 (Thu) 0.60 1.55 0.60 1.15 79,952,871
11th Jun 2025 (Wed) 0.56 0.56 0.56 0.56 1,664,549
10th Jun 2025 (Tue) 0.56 0.56 0.56 0.56 103,300
9th Jun 2025 (Mon) 0.56 0.56 0.56 0.56 205,785
FTSE 100 Latest
Value9,100.77
Change0.00