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 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
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
FTSE 100 Latest
Value8,772.38
Change55.93