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
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
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
FTSE 100 Latest
Value10,736.23
Change97.06