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
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
6th Jun 2025 (Fri) 0.57 0.575 0.56 0.56 1,330,431
5th Jun 2025 (Thu) 0.585 0.585 0.56 0.56 486,341
4th Jun 2025 (Wed) 0.585 0.585 0.585 0.585 100,000
3rd Jun 2025 (Tue) 0.585 0.585 0.585 0.585 332,258
2nd Jun 2025 (Mon) 0.585 0.585 0.585 0.585 0
30th May 2025 (Fri) 0.585 0.585 0.585 0.585 0
29th May 2025 (Thu) 0.585 0.585 0.585 0.585 250,840
28th May 2025 (Wed) 0.585 0.585 0.585 0.585 243,615
27th May 2025 (Tue) 0.585 0.585 0.585 0.585 238,344
26th May 2025 (Mon) 0.55 0.55 0.55 0.55 0
23rd May 2025 (Fri) 0.585 0.585 0.585 0.585 100,000
22nd May 2025 (Thu) 0.585 0.585 0.585 0.585 0
21st May 2025 (Wed) 0.585 0.585 0.585 0.585 7,868
20th May 2025 (Tue) 0.585 0.585 0.585 0.585 5,563
19th May 2025 (Mon) 0.585 0.585 0.585 0.585 38,300
16th May 2025 (Fri) 0.585 0.585 0.585 0.585 49,000
15th May 2025 (Thu) 0.585 0.585 0.585 0.585 416,209
14th May 2025 (Wed) 0.585 0.585 0.585 0.585 231,595
13th May 2025 (Tue) 0.585 0.585 0.585 0.585 18,409
12th May 2025 (Mon) 0.585 0.585 0.585 0.585 6,911
9th May 2025 (Fri) 0.575 0.585 0.575 0.585 40,000
8th May 2025 (Thu) 0.575 0.575 0.575 0.575 841
7th May 2025 (Wed) 0.575 0.575 0.575 0.575 1,553
6th May 2025 (Tue) 0.575 0.575 0.575 0.575 128,819
5th May 2025 (Mon) 0.589 0.589 0.589 0.589 0
2nd May 2025 (Fri) 0.575 0.575 0.575 0.575 334,980
1st May 2025 (Thu) 0.585 0.585 0.575 0.575 134,000
30th Apr 2025 (Wed) 0.585 0.595 0.585 0.585 1,218,119
29th Apr 2025 (Tue) 0.585 0.585 0.585 0.585 0
28th Apr 2025 (Mon) 0.585 0.585 0.585 0.585 564,302
25th Apr 2025 (Fri) 0.585 0.585 0.585 0.585 0
24th Apr 2025 (Thu) 0.575 0.585 0.575 0.585 101,000
23rd Apr 2025 (Wed) 0.575 0.575 0.575 0.575 448,005
22nd Apr 2025 (Tue) 0.575 0.575 0.575 0.575 157,482
21st Apr 2025 (Mon) 0.575 0.575 0.575 0.575 0
FTSE 100 Latest
Value8,774.65
Change-17.15