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
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
17th Aug 2026 (Mon) 0.675 0.725 0.675 0.725 535,141
14th Aug 2026 (Fri) 0.675 0.675 0.675 0.675 0
13th Aug 2026 (Thu) 0.675 0.675 0.675 0.675 174,421
12th Aug 2026 (Wed) 0.675 0.675 0.675 0.675 200,000
11th Aug 2026 (Tue) 0.675 0.675 0.675 0.675 0
10th Aug 2026 (Mon) 0.675 0.675 0.675 0.675 500,000
7th Aug 2026 (Fri) 0.675 0.675 0.675 0.675 0
6th Aug 2026 (Thu) 0.675 0.675 0.675 0.675 434,022
5th Aug 2026 (Wed) 0.675 0.675 0.675 0.675 116,000
4th Aug 2026 (Tue) 0.675 0.675 0.675 0.675 35,000
3rd Aug 2026 (Mon) 0.675 0.675 0.675 0.675 713,815
31st Jul 2026 (Fri) 0.675 0.675 0.675 0.675 338,810
30th Jul 2026 (Thu) 0.675 0.675 0.675 0.675 500,000
29th Jul 2026 (Wed) 0.675 0.675 0.675 0.675 200,000
28th Jul 2026 (Tue) 0.675 0.675 0.675 0.675 244,385
27th Jul 2026 (Mon) 0.675 0.675 0.675 0.675 0
24th Jul 2026 (Fri) 0.675 0.675 0.675 0.675 1
23rd Jul 2026 (Thu) 0.675 0.70 0.675 0.675 32,000
22nd Jul 2026 (Wed) 0.675 0.675 0.675 0.675 248,550
21st Jul 2026 (Tue) 0.675 0.675 0.675 0.675 100,000
20th Jul 2026 (Mon) 0.675 0.675 0.675 0.675 0
FTSE 100 Latest
Value10,659.13
Change-157.01