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
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
2nd Jan 2026 (Fri) 0.425 0.55 0.425 0.55 5,253,428
1st Jan 2026 (Thu) 0.425 0.425 0.425 0.425 0
31st Dec 2025 (Wed) 0.425 0.425 0.425 0.425 1,101,826
30th Dec 2025 (Tue) 0.50 0.50 0.425 0.425 4,205,447
29th Dec 2025 (Mon) 0.50 0.50 0.50 0.50 694,973
26th Dec 2025 (Fri) 0.50 0.50 0.50 0.50 0
25th Dec 2025 (Thu) 0.50 0.50 0.50 0.50 0
24th Dec 2025 (Wed) 0.50 0.50 0.50 0.50 0
23rd Dec 2025 (Tue) 0.50 0.50 0.50 0.50 0
22nd Dec 2025 (Mon) 0.50 0.50 0.50 0.50 287,803
19th Dec 2025 (Fri) 0.50 0.50 0.50 0.50 150,000
18th Dec 2025 (Thu) 0.50 0.50 0.50 0.50 122,372
17th Dec 2025 (Wed) 0.50 0.50 0.50 0.50 132,602
16th Dec 2025 (Tue) 0.55 0.55 0.475 0.50 3,850,214
15th Dec 2025 (Mon) 0.55 0.55 0.55 0.55 11,929
12th Dec 2025 (Fri) 0.55 0.55 0.55 0.55 180,026
11th Dec 2025 (Thu) 0.525 0.55 0.525 0.55 744,666
10th Dec 2025 (Wed) 0.525 0.525 0.525 0.525 384,778
9th Dec 2025 (Tue) 0.525 0.525 0.525 0.525 364,000
8th Dec 2025 (Mon) 0.525 0.525 0.525 0.525 677,855
5th Dec 2025 (Fri) 0.525 0.525 0.525 0.525 2,005,887
4th Dec 2025 (Thu) 0.525 0.525 0.525 0.525 517,277
3rd Dec 2025 (Wed) 0.525 0.525 0.525 0.525 831,666
2nd Dec 2025 (Tue) 0.55 0.55 0.525 0.525 1,782,800
1st Dec 2025 (Mon) 0.60 0.60 0.55 0.55 550,000
FTSE 100 Latest
Value10,223.54
Change51.78