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
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
17th Jul 2026 (Fri) 0.675 0.675 0.675 0.675 22,000
16th Jul 2026 (Thu) 0.675 0.675 0.675 0.675 0
15th Jul 2026 (Wed) 0.675 0.675 0.675 0.675 0
14th Jul 2026 (Tue) 0.675 0.675 0.675 0.675 0
13th Jul 2026 (Mon) 0.675 0.675 0.675 0.675 200,592
10th Jul 2026 (Fri) 0.70 0.70 0.675 0.675 171,475
9th Jul 2026 (Thu) 0.70 0.70 0.70 0.70 100,000
8th Jul 2026 (Wed) 0.70 0.70 0.70 0.70 142,088
7th Jul 2026 (Tue) 0.75 0.75 0.70 0.70 171,954
6th Jul 2026 (Mon) 0.75 0.75 0.75 0.75 86,000
3rd Jul 2026 (Fri) 0.75 0.75 0.75 0.75 37,112
2nd Jul 2026 (Thu) 0.75 0.75 0.75 0.75 72,578
1st Jul 2026 (Wed) 0.75 0.75 0.75 0.75 50,000
30th Jun 2026 (Tue) 0.75 0.75 0.75 0.75 4,505
29th Jun 2026 (Mon) 0.75 0.75 0.75 0.75 0
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
FTSE 100 Latest
Value10,816.56
Change68.40