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
26th Jun 2026 (Fri) 0.75 0.75 0.75 0.75 100,000
25th Jun 2026 (Thu) 0.75 0.75 0.75 0.75 402,512
24th Jun 2026 (Wed) 0.75 0.75 0.75 0.75 20,000
23rd Jun 2026 (Tue) 0.75 0.75 0.75 0.75 189,850
22nd Jun 2026 (Mon) 0.75 0.75 0.75 0.75 270,345
19th Jun 2026 (Fri) 0.80 0.80 0.75 0.75 461,573
18th Jun 2026 (Thu) 0.80 0.80 0.80 0.80 6,974
17th Jun 2026 (Wed) 0.80 0.80 0.80 0.80 33,333
16th Jun 2026 (Tue) 0.85 0.85 0.75 0.80 1,744,989
15th Jun 2026 (Mon) 0.85 0.85 0.85 0.85 0
12th Jun 2026 (Fri) 0.85 0.85 0.85 0.85 199,937
11th Jun 2026 (Thu) 0.875 0.875 0.85 0.85 0
10th Jun 2026 (Wed) 0.875 0.875 0.875 0.875 146,032
9th Jun 2026 (Tue) 0.875 0.875 0.875 0.875 2,000
8th Jun 2026 (Mon) 0.875 0.875 0.875 0.875 50,896
5th Jun 2026 (Fri) 0.875 0.875 0.875 0.875 543,894
4th Jun 2026 (Thu) 0.875 0.875 0.875 0.875 219,892
3rd Jun 2026 (Wed) 0.90 0.90 0.875 0.875 1,111,969
2nd Jun 2026 (Tue) 0.85 0.90 0.85 0.90 409,272
1st Jun 2026 (Mon) 0.85 0.85 0.85 0.85 0
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
FTSE 100 Latest
Value10,508.02
Change-21.87