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
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
7th Mar 2025 (Fri) 0.695 0.695 0.695 0.695 49,245
6th Mar 2025 (Thu) 0.725 0.735 0.695 0.695 43,473
5th Mar 2025 (Wed) 0.725 0.725 0.695 0.695 1,195,259
4th Mar 2025 (Tue) 0.75 0.75 0.725 0.725 735,203
3rd Mar 2025 (Mon) 0.75 0.775 0.75 0.75 425,456
28th Feb 2025 (Fri) 0.75 0.75 0.75 0.75 3,134,817
27th Feb 2025 (Thu) 0.75 0.75 0.75 0.75 260,828
26th Feb 2025 (Wed) 0.75 0.75 0.75 0.75 975,324
25th Feb 2025 (Tue) 0.75 0.75 0.75 0.75 918,207
24th Feb 2025 (Mon) 0.725 0.75 0.725 0.75 915,914
21st Feb 2025 (Fri) 0.72 0.725 0.70 0.725 4,407,294
20th Feb 2025 (Thu) 0.875 0.725 0.72 0.725 9,717,832
19th Feb 2025 (Wed) 1.35 1.35 1.20 1.20 1,663,803
18th Feb 2025 (Tue) 1.35 1.45 1.35 1.35 277,530
17th Feb 2025 (Mon) 1.225 1.35 1.225 1.35 842,100
14th Feb 2025 (Fri) 1.225 1.225 1.225 1.225 9,603
13th Feb 2025 (Thu) 1.175 1.225 1.175 1.225 323,200
12th Feb 2025 (Wed) 1.175 1.175 1.175 1.175 123,224
11th Feb 2025 (Tue) 1.175 1.175 1.175 1.175 945,377
10th Feb 2025 (Mon) 1.10 1.20 1.15 1.175 737,751
7th Feb 2025 (Fri) 1.05 1.10 1.05 1.10 1,881,331
6th Feb 2025 (Thu) 1.10 1.10 0.95 0.95 392,481
5th Feb 2025 (Wed) 1.25 1.25 1.10 1.10 0
4th Feb 2025 (Tue) 1.30 1.30 1.30 1.25 164,322
3rd Feb 2025 (Mon) 1.30 1.30 1.30 1.30 75,103
31st Jan 2025 (Fri) 1.35 1.35 1.30 1.30 638,425
FTSE 100 Latest
Value8,658.85
Change-7.27