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
3rd Oct 2025 (Fri) 0.625 0.625 0.60 0.60 16,500
2nd Oct 2025 (Thu) 0.625 0.625 0.625 0.625 256,336
1st Oct 2025 (Wed) 0.625 0.65 0.625 0.625 289,008
30th Sep 2025 (Tue) 0.65 0.65 0.625 0.625 3,222,416
29th Sep 2025 (Mon) 0.70 0.70 0.65 0.65 657,601
26th Sep 2025 (Fri) 0.70 0.70 0.70 0.70 1,022,220
25th Sep 2025 (Thu) 0.675 0.70 0.675 0.70 1,105,358
24th Sep 2025 (Wed) 0.675 0.675 0.675 0.675 588,862
23rd Sep 2025 (Tue) 0.66 0.675 0.625 0.675 2,506,663
22nd Sep 2025 (Mon) 0.625 0.625 0.60 0.625 1,733,053
19th Sep 2025 (Fri) 0.625 0.625 0.625 0.625 22,296
18th Sep 2025 (Thu) 0.625 0.625 0.625 0.625 236,340
17th Sep 2025 (Wed) 0.625 0.625 0.625 0.625 774,409
16th Sep 2025 (Tue) 0.625 0.625 0.625 0.625 4,295,219
15th Sep 2025 (Mon) 0.60 0.625 0.60 0.625 2,572,957
12th Sep 2025 (Fri) 0.60 0.60 0.60 0.60 346,082
11th Sep 2025 (Thu) 0.60 0.60 0.60 0.60 250,000
10th Sep 2025 (Wed) 0.60 0.60 0.60 0.60 350,000
9th Sep 2025 (Tue) 0.60 0.60 0.60 0.60 487,815
8th Sep 2025 (Mon) 0.60 0.60 0.60 0.60 126,712
5th Sep 2025 (Fri) 0.60 0.625 0.60 0.60 3,521,274
4th Sep 2025 (Thu) 0.60 0.60 0.60 0.60 673,237
3rd Sep 2025 (Wed) 0.60 0.60 0.60 0.60 875,946
2nd Sep 2025 (Tue) 0.60 0.60 0.60 0.60 2,469,596
1st Sep 2025 (Mon) 0.60 0.60 0.60 0.60 0
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
FTSE 100 Latest
Value9,491.25
Change63.52