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
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
18th Apr 2025 (Fri) 0.575 0.575 0.575 0.575 0
17th Apr 2025 (Thu) 0.575 0.575 0.575 0.575 39,687
16th Apr 2025 (Wed) 0.575 0.575 0.575 0.575 145,282
15th Apr 2025 (Tue) 0.575 0.575 0.575 0.575 166,667
14th Apr 2025 (Mon) 0.615 0.615 0.575 0.575 382,363
11th Apr 2025 (Fri) 0.615 0.615 0.615 0.615 801,489
10th Apr 2025 (Thu) 0.59 0.615 0.59 0.615 1,885,590
9th Apr 2025 (Wed) 0.60 0.60 0.59 0.59 575,000
8th Apr 2025 (Tue) 0.575 0.59 0.575 0.59 822,153
7th Apr 2025 (Mon) 0.625 0.625 0.575 0.575 2,562,051
4th Apr 2025 (Fri) 0.625 0.625 0.625 0.625 352,481
3rd Apr 2025 (Thu) 0.625 0.625 0.625 0.625 0
2nd Apr 2025 (Wed) 0.625 0.625 0.625 0.625 70,543
1st Apr 2025 (Tue) 0.625 0.625 0.625 0.625 2,061,246
31st Mar 2025 (Mon) 0.655 0.655 0.625 0.625 562,013
28th Mar 2025 (Fri) 0.655 0.655 0.655 0.655 232,073
27th Mar 2025 (Thu) 0.655 0.655 0.655 0.655 587,406
26th Mar 2025 (Wed) 0.655 0.655 0.655 0.655 841,846
25th Mar 2025 (Tue) 0.715 0.715 0.655 0.655 1,276,679
24th Mar 2025 (Mon) 0.70 0.70 0.675 0.69 460,355
21st Mar 2025 (Fri) 0.725 0.725 0.69 0.69 370,214
20th Mar 2025 (Thu) 0.71 0.735 0.71 0.725 1,012,030
19th Mar 2025 (Wed) 0.655 0.71 0.655 0.71 6,083,096
18th Mar 2025 (Tue) 0.655 0.655 0.655 0.655 629,675
17th Mar 2025 (Mon) 0.675 0.655 0.65 0.655 852,974
14th Mar 2025 (Fri) 0.675 0.675 0.675 0.675 201,710
13th Mar 2025 (Thu) 0.725 0.725 0.675 0.675 277,788
12th Mar 2025 (Wed) 0.675 0.675 0.675 0.675 1,062,133
11th Mar 2025 (Tue) 0.695 0.695 0.675 0.675 1,153,164
10th Mar 2025 (Mon) 0.695 0.695 0.695 0.695 61,283
FTSE 100 Latest
Value8,561.76
Change30.15