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
15th Jul 2025 (Tue) 0.625 0.625 0.625 0.625 1,523,549
14th Jul 2025 (Mon) 0.625 0.625 0.625 0.625 1,217,318
11th Jul 2025 (Fri) 0.65 0.65 0.625 0.625 450,016
10th Jul 2025 (Thu) 0.65 0.65 0.65 0.65 1,075,716
9th Jul 2025 (Wed) 0.65 0.65 0.65 0.65 641,712
8th Jul 2025 (Tue) 0.60 0.65 0.60 0.65 3,397,513
7th Jul 2025 (Mon) 0.60 0.60 0.60 0.60 469,901
4th Jul 2025 (Fri) 0.60 0.60 0.60 0.60 1,131,161
3rd Jul 2025 (Thu) 0.60 0.60 0.60 0.60 1,351,500
2nd Jul 2025 (Wed) 0.60 0.60 0.575 0.60 3,961,638
1st Jul 2025 (Tue) 0.625 0.625 0.60 0.60 2,363,482
30th Jun 2025 (Mon) 0.70 0.70 0.625 0.625 3,881,265
27th Jun 2025 (Fri) 0.70 0.70 0.70 0.70 284,681
26th Jun 2025 (Thu) 0.70 0.70 0.70 0.70 743,395
25th Jun 2025 (Wed) 0.725 0.73 0.70 0.70 1,426,699
24th Jun 2025 (Tue) 0.75 0.75 0.65 0.725 2,967,961
23rd Jun 2025 (Mon) 0.85 0.85 0.75 0.75 5,989,176
20th Jun 2025 (Fri) 0.85 0.85 0.825 0.85 5,748,449
19th Jun 2025 (Thu) 1.20 1.20 1.075 1.075 1,566,920
18th Jun 2025 (Wed) 1.10 1.15 0.975 1.075 3,279,361
17th Jun 2025 (Tue) 1.25 1.18 1.18 1.18 1,703,680
16th Jun 2025 (Mon) 1.25 1.35 1.15 1.175 8,201,243
13th Jun 2025 (Fri) 1.15 1.425 1.10 1.25 16,404,267
12th Jun 2025 (Thu) 0.60 1.55 0.60 1.15 79,952,871
11th Jun 2025 (Wed) 0.56 0.56 0.56 0.56 1,664,549
10th Jun 2025 (Tue) 0.56 0.56 0.56 0.56 103,300
9th Jun 2025 (Mon) 0.56 0.56 0.56 0.56 205,785
6th Jun 2025 (Fri) 0.57 0.575 0.56 0.56 1,330,431
5th Jun 2025 (Thu) 0.585 0.585 0.56 0.56 486,341
4th Jun 2025 (Wed) 0.585 0.585 0.585 0.585 100,000
3rd Jun 2025 (Tue) 0.585 0.585 0.585 0.585 332,258
2nd Jun 2025 (Mon) 0.585 0.585 0.585 0.585 0
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
FTSE 100 Latest
Value8,947.27
Change8.95