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
4th Nov 2025 (Tue) 0.625 0.625 0.60 0.60 161,285
3rd Nov 2025 (Mon) 0.625 0.625 0.625 0.625 881,137
31st Oct 2025 (Fri) 0.625 0.625 0.625 0.625 213,255
30th Oct 2025 (Thu) 0.60 0.625 0.60 0.625 1,252,555
29th Oct 2025 (Wed) 0.60 0.60 0.60 0.60 0
28th Oct 2025 (Tue) 0.60 0.60 0.60 0.60 889,529
27th Oct 2025 (Mon) 0.60 0.60 0.60 0.60 14,170
24th Oct 2025 (Fri) 0.60 0.60 0.60 0.60 0
23rd Oct 2025 (Thu) 0.60 0.60 0.60 0.60 68,556
22nd Oct 2025 (Wed) 0.60 0.60 0.60 0.60 200,000
21st Oct 2025 (Tue) 0.60 0.60 0.60 0.60 119,829
20th Oct 2025 (Mon) 0.60 0.60 0.60 0.60 42,679
17th Oct 2025 (Fri) 0.60 0.60 0.60 0.60 85,052
16th Oct 2025 (Thu) 0.60 0.60 0.60 0.60 208,010
15th Oct 2025 (Wed) 0.60 0.60 0.60 0.60 733,534
14th Oct 2025 (Tue) 0.65 0.65 0.60 0.60 1,755,396
13th Oct 2025 (Mon) 0.65 0.65 0.65 0.65 933,305
10th Oct 2025 (Fri) 0.65 0.65 0.65 0.65 251,267
9th Oct 2025 (Thu) 0.65 0.65 0.65 0.65 1,031,151
8th Oct 2025 (Wed) 0.625 0.65 0.625 0.65 417,113
7th Oct 2025 (Tue) 0.60 0.625 0.60 0.625 778,288
6th Oct 2025 (Mon) 0.60 0.60 0.60 0.60 1,460,289
3rd Oct 2025 (Fri) 0.625 0.625 0.60 0.60 16,500
2nd Oct 2025 (Thu) 0.625 0.625 0.625 0.625 256,336
1st Oct 2025 (Wed) 0.625 0.65 0.625 0.625 289,008
30th Sep 2025 (Tue) 0.65 0.65 0.625 0.625 3,222,416
29th Sep 2025 (Mon) 0.70 0.70 0.65 0.65 657,601
26th Sep 2025 (Fri) 0.70 0.70 0.70 0.70 1,022,220
25th Sep 2025 (Thu) 0.675 0.70 0.675 0.70 1,105,358
24th Sep 2025 (Wed) 0.675 0.675 0.675 0.675 588,862
23rd Sep 2025 (Tue) 0.66 0.675 0.625 0.675 2,506,663
22nd Sep 2025 (Mon) 0.625 0.625 0.60 0.625 1,733,053
19th Sep 2025 (Fri) 0.625 0.625 0.625 0.625 22,296
18th Sep 2025 (Thu) 0.625 0.625 0.625 0.625 236,340
17th Sep 2025 (Wed) 0.625 0.625 0.625 0.625 774,409
16th Sep 2025 (Tue) 0.625 0.625 0.625 0.625 4,295,219
15th Sep 2025 (Mon) 0.60 0.625 0.60 0.625 2,572,957
12th Sep 2025 (Fri) 0.60 0.60 0.60 0.60 346,082
11th Sep 2025 (Thu) 0.60 0.60 0.60 0.60 250,000
10th Sep 2025 (Wed) 0.60 0.60 0.60 0.60 350,000
9th Sep 2025 (Tue) 0.60 0.60 0.60 0.60 487,815
8th Sep 2025 (Mon) 0.60 0.60 0.60 0.60 126,712
5th Sep 2025 (Fri) 0.60 0.625 0.60 0.60 3,521,274
FTSE 100 Latest
Value9,714.96
Change13.59