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
29th May 2026 (Fri) 0.90 0.90 0.85 0.85 311,205
28th May 2026 (Thu) 0.90 0.90 0.90 0.90 140,000
27th May 2026 (Wed) 0.90 0.90 0.90 0.90 134
26th May 2026 (Tue) 0.90 0.90 0.90 0.90 146,210
25th May 2026 (Mon) 0.90 0.90 0.90 0.90 0
22nd May 2026 (Fri) 0.90 0.90 0.90 0.90 801,124
21st May 2026 (Thu) 0.90 0.90 0.90 0.90 309,799
20th May 2026 (Wed) 0.90 0.98 0.90 0.90 1,171,017
19th May 2026 (Tue) 0.90 0.90 0.90 0.90 146,388
18th May 2026 (Mon) 0.90 0.90 0.90 0.90 159,168
15th May 2026 (Fri) 0.925 0.925 0.90 0.90 812,689
14th May 2026 (Thu) 0.90 0.925 0.90 0.925 890,167
13th May 2026 (Wed) 0.90 0.90 0.90 0.90 1,670,000
12th May 2026 (Tue) 0.90 0.90 0.90 0.90 500,000
11th May 2026 (Mon) 0.90 0.90 0.90 0.90 225,628
8th May 2026 (Fri) 0.90 0.90 0.90 0.90 363,184
7th May 2026 (Thu) 0.90 0.90 0.90 0.90 1,066,636
6th May 2026 (Wed) 0.90 0.90 0.90 0.90 510,480
5th May 2026 (Tue) 0.90 0.90 0.90 0.90 620,000
4th May 2026 (Mon) 0.90 0.90 0.90 0.90 0
1st May 2026 (Fri) 0.90 0.90 0.90 0.90 120,469
30th Apr 2026 (Thu) 0.90 0.90 0.90 0.90 381,237
29th Apr 2026 (Wed) 0.95 0.95 0.90 0.90 1,098,157
28th Apr 2026 (Tue) 0.90 0.95 0.90 0.95 2,018,626
27th Apr 2026 (Mon) 0.70 0.90 0.70 0.90 2,607,032
24th Apr 2026 (Fri) 0.70 0.70 0.70 0.70 225,482
23rd Apr 2026 (Thu) 0.70 0.70 0.70 0.70 7,118,338
22nd Apr 2026 (Wed) 0.65 0.70 0.65 0.70 1,920,539
21st Apr 2026 (Tue) 0.65 0.65 0.65 0.65 663,712
20th Apr 2026 (Mon) 0.65 0.65 0.65 0.65 100,871
17th Apr 2026 (Fri) 0.65 0.65 0.65 0.65 102,188
16th Apr 2026 (Thu) 0.65 0.65 0.65 0.65 46,799
15th Apr 2026 (Wed) 0.65 0.65 0.65 0.65 252,017
14th Apr 2026 (Tue) 0.65 0.65 0.65 0.65 244,181
13th Apr 2026 (Mon) 0.65 0.65 0.65 0.65 350,001
10th Apr 2026 (Fri) 0.65 0.65 0.65 0.65 668,277
9th Apr 2026 (Thu) 0.65 0.65 0.65 0.65 595,830
8th Apr 2026 (Wed) 0.65 0.65 0.65 0.65 396,577
7th Apr 2026 (Tue) 0.70 0.70 0.65 0.65 5,527,102
6th Apr 2026 (Mon) 0.70 0.70 0.70 0.70 0
3rd Apr 2026 (Fri) 0.70 0.70 0.70 0.70 0
2nd Apr 2026 (Thu) 0.775 0.775 0.70 0.70 738,797
1st Apr 2026 (Wed) 0.775 0.775 0.775 0.775 31,062
31st Mar 2026 (Tue) 0.85 0.85 0.775 0.775 1,556,994
FTSE 100 Latest
Value10,409.28
Change-16.68