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
16th Oct 2026 (Fri) 0.75 0.80 0.75 0.75 158,568
15th Oct 2026 (Thu) 0.75 0.75 0.75 0.75 219,236
14th Oct 2026 (Wed) 0.75 0.75 0.75 0.75 39,052
13th Oct 2026 (Tue) 0.75 0.75 0.75 0.75 189,579
12th Oct 2026 (Mon) 0.725 0.75 0.725 0.75 1,559,605
9th Oct 2026 (Fri) 0.725 0.725 0.725 0.725 203,076
8th Oct 2026 (Thu) 0.725 0.725 0.725 0.725 800
7th Oct 2026 (Wed) 0.775 0.775 0.725 0.725 709,007
6th Oct 2026 (Tue) 0.80 0.80 0.775 0.775 603,463
5th Oct 2026 (Mon) 0.80 0.80 0.80 0.80 0
2nd Oct 2026 (Fri) 0.80 0.80 0.80 0.80 697
1st Oct 2026 (Thu) 0.80 0.80 0.80 0.80 400,017
30th Sep 2026 (Wed) 0.80 0.80 0.80 0.80 6,182
29th Sep 2026 (Tue) 0.80 0.80 0.80 0.80 174,589
28th Sep 2026 (Mon) 0.80 0.80 0.80 0.80 0
25th Sep 2026 (Fri) 0.80 0.80 0.80 0.80 29,500
24th Sep 2026 (Thu) 0.80 0.80 0.80 0.80 2,400
23rd Sep 2026 (Wed) 0.80 0.80 0.80 0.80 11,659
22nd Sep 2026 (Tue) 0.80 0.80 0.80 0.80 10,162
21st Sep 2026 (Mon) 0.80 0.80 0.80 0.80 316,688
18th Sep 2026 (Fri) 0.80 0.80 0.80 0.80 91,362
17th Sep 2026 (Thu) 0.80 0.80 0.80 0.80 200,000
16th Sep 2026 (Wed) 0.80 0.80 0.80 0.80 17,651
15th Sep 2026 (Tue) 0.80 0.80 0.80 0.80 192,355
14th Sep 2026 (Mon) 0.82 0.82 0.82 0.80 196,191
11th Sep 2026 (Fri) 0.80 0.80 0.80 0.80 11,011
10th Sep 2026 (Thu) 0.80 0.80 0.80 0.80 29,114
9th Sep 2026 (Wed) 0.825 0.825 0.80 0.80 647,342
8th Sep 2026 (Tue) 0.825 0.825 0.825 0.825 60,000
7th Sep 2026 (Mon) 0.825 0.825 0.825 0.825 903,893
4th Sep 2026 (Fri) 0.825 0.825 0.825 0.825 254,665
3rd Sep 2026 (Thu) 0.80 0.825 0.80 0.825 357,408
2nd Sep 2026 (Wed) 0.75 0.80 0.75 0.80 1,518,393
1st Sep 2026 (Tue) 0.72 0.75 0.72 0.75 470,004
31st Aug 2026 (Mon) 0.675 0.675 0.675 0.675 0
28th Aug 2026 (Fri) 0.675 0.675 0.675 0.675 1,108,896
27th Aug 2026 (Thu) 0.675 0.675 0.675 0.675 6,433
26th Aug 2026 (Wed) 0.675 0.71 0.675 0.675 143,467
25th Aug 2026 (Tue) 0.675 0.675 0.675 0.675 140,400
24th Aug 2026 (Mon) 0.675 0.675 0.675 0.675 0
21st Aug 2026 (Fri) 0.675 0.71 0.675 0.675 195,772
20th Aug 2026 (Thu) 0.675 0.675 0.675 0.675 36,263
19th Aug 2026 (Wed) 0.725 0.725 0.675 0.675 752,251
18th Aug 2026 (Tue) 0.725 0.725 0.725 0.725 120
FTSE 100 Latest
Value10,881.90
Change41.55