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
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
26th Jan 2026 (Mon) 0.50 0.65 0.50 0.60 5,070,216
23rd Jan 2026 (Fri) 0.50 0.50 0.50 0.50 188,678
22nd Jan 2026 (Thu) 0.50 0.50 0.50 0.50 164,290
21st Jan 2026 (Wed) 0.50 0.50 0.50 0.50 0
20th Jan 2026 (Tue) 0.55 0.56 0.50 0.50 1,795,004
19th Jan 2026 (Mon) 0.55 0.55 0.55 0.55 10,000
16th Jan 2026 (Fri) 0.55 0.56 0.55 0.55 172,469
15th Jan 2026 (Thu) 0.575 0.575 0.55 0.55 1,904,417
14th Jan 2026 (Wed) 0.575 0.575 0.575 0.575 211,249
13th Jan 2026 (Tue) 0.55 0.575 0.55 0.575 157,097
12th Jan 2026 (Mon) 0.50 0.55 0.50 0.55 1,971,066
9th Jan 2026 (Fri) 0.50 0.50 0.50 0.50 279,100
8th Jan 2026 (Thu) 0.50 0.50 0.50 0.50 0
7th Jan 2026 (Wed) 0.50 0.52 0.50 0.50 377,443
6th Jan 2026 (Tue) 0.50 0.50 0.50 0.50 317,792
5th Jan 2026 (Mon) 0.55 0.55 0.50 0.50 2,532,639
FTSE 100 Latest
Value10,780.11
Change-130.44