LSE - Delayed Quote GBp

Karelian Diamond Resources Plc (KDR.L)

2.9500 0.0000 (0.00%)
At close: April 26 at 4:08 PM GMT+1
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 2.9000 3.1900 2.8000 2.9500 2.9500 405,872
Apr 25, 2024 2.7500 3.2000 2.7750 2.9500 2.9500 728,786
Apr 24, 2024 2.7500 2.8600 2.5100 2.7500 2.7500 20,406
Apr 23, 2024 2.7500 2.7500 2.7500 2.7500 2.7500 -
Apr 22, 2024 2.7500 2.7750 2.5100 2.7500 2.7500 10,400
Apr 19, 2024 2.7500 2.8600 2.5100 2.7500 2.7500 42,255
Apr 18, 2024 2.7500 2.7800 2.5100 2.7500 2.7500 17,312
Apr 17, 2024 2.7500 2.7800 2.5000 2.7500 2.7500 58,162
Apr 16, 2024 2.7500 2.7200 2.6800 2.7500 2.7500 178,380
Apr 15, 2024 2.7500 2.7200 2.5000 2.7500 2.7500 243,327
Apr 12, 2024 2.7500 2.7800 2.5250 2.7500 2.7500 159,923
Apr 11, 2024 2.7500 2.7900 2.5500 2.7500 2.7500 273,793
Apr 10, 2024 2.3000 2.9000 2.4700 2.7500 2.7500 1,176,502
Apr 9, 2024 2.3000 2.4840 2.1000 2.3000 2.3000 284,578
Apr 8, 2024 2.1500 2.2500 2.0000 2.1500 2.1500 2,926,270
Apr 5, 2024 2.1500 2.0000 2.0000 2.1000 2.1000 40,596
Apr 4, 2024 2.1500 2.1300 2.1300 2.1000 2.1000 140,596
Apr 3, 2024 2.1500 2.2000 1.9000 2.1000 2.1000 191,508
Apr 2, 2024 2.1500 2.0000 2.0000 2.1000 2.1000 26,295
Mar 28, 2024 2.1500 2.1000 2.1000 2.0500 2.0500 2,642
Mar 27, 2024 2.1500 2.0730 2.0000 2.0500 2.0500 124,023
Mar 26, 2024 2.1500 2.0500 2.0000 2.1000 2.1000 78,018
Mar 25, 2024 2.1500 2.2100 2.2000 2.1500 2.1500 70,693
Mar 22, 2024 2.1500 2.1500 2.1500 2.1500 2.1500 -
Mar 21, 2024 2.1500 2.2100 2.2100 2.1500 2.1500 25,000
Mar 20, 2024 2.1500 2.1500 2.1500 2.1500 2.1500 -
Mar 19, 2024 2.1500 2.2100 2.2100 2.1500 2.1500 44,442
Mar 18, 2024 2.1500 2.2280 2.0000 2.1500 2.1500 92,767
Mar 15, 2024 2.2500 2.0000 2.0000 2.1500 2.1500 20,000
Mar 14, 2024 2.1500 2.0000 2.0000 2.1500 2.1500 440
Mar 13, 2024 2.1500 2.2280 2.2000 2.1500 2.1500 93,346
Mar 12, 2024 2.1500 2.0000 2.0000 2.1000 2.1000 10,345
Mar 11, 2024 2.3500 2.2840 2.0000 2.1500 2.1500 328,686
Mar 8, 2024 2.3500 2.4550 2.2000 2.3500 2.3500 16,033
Mar 7, 2024 2.3500 2.2000 2.2000 2.3500 2.3500 16,000
Mar 6, 2024 2.3500 2.2060 2.2060 2.3500 2.3500 1,701
Mar 5, 2024 2.3500 2.3500 2.3500 2.3500 2.3500 -
Mar 4, 2024 2.3500 2.2000 2.2000 2.3500 2.3500 6,553
Mar 1, 2024 2.3500 2.4700 2.4700 2.3500 2.3500 16,524
Feb 29, 2024 2.3500 2.4550 2.4550 2.3500 2.3500 20,000
Feb 28, 2024 2.3500 2.2000 2.2000 2.3500 2.3500 3,547
Feb 27, 2024 2.3500 2.3950 2.3950 2.3500 2.3500 61,824
Feb 26, 2024 2.4000 2.3000 2.3000 2.3500 2.3500 85,000
Feb 23, 2024 2.4500 2.5800 2.3000 2.4000 2.4000 354,304
Feb 22, 2024 2.4500 2.5300 2.3000 2.4500 2.4500 124,682
Feb 21, 2024 2.4500 2.5400 2.3000 2.4500 2.4500 81,416
Feb 20, 2024 2.4500 2.3330 2.3090 2.4500 2.4500 100,447
Feb 19, 2024 2.4500 2.5700 2.3110 2.4500 2.4500 10,844
Feb 16, 2024 2.5500 2.5700 2.5120 2.4500 2.4500 52,736
Feb 15, 2024 2.5500 2.5750 2.5750 2.5500 2.5500 95,897
Feb 14, 2024 2.4500 2.6000 2.4110 2.5500 2.5500 416,264
Feb 13, 2024 2.5000 2.6000 2.4250 2.5000 2.5000 138,399
Feb 12, 2024 2.2500 2.5700 2.3000 2.5000 2.5000 738,478
Feb 9, 2024 2.0500 2.3800 2.0200 2.2500 2.2500 932,371
Feb 8, 2024 2.0500 2.0500 2.0500 2.0500 2.0500 -
Feb 7, 2024 2.1000 2.0300 2.0010 2.0500 2.0500 288,181
Feb 6, 2024 2.1000 2.1500 2.0000 2.1000 2.1000 790,673
Feb 5, 2024 2.1000 2.1600 2.1600 2.1000 2.1000 45,842
Feb 2, 2024 2.1000 2.2000 2.0000 2.1000 2.1000 97,377
Feb 1, 2024 2.1000 2.0950 2.0000 2.1000 2.1000 174,140
Jan 31, 2024 2.1000 2.1000 2.1000 2.1000 2.1000 -
Jan 30, 2024 2.1000 2.0000 2.0000 2.1000 2.1000 864
Jan 29, 2024 2.1500 2.1000 2.1000 2.1000 2.1000 2,200
Jan 26, 2024 2.1500 2.1500 2.1080 2.1500 2.1500 110,648
Jan 25, 2024 2.1500 2.2000 2.1020 2.1500 2.1500 175,745
Jan 24, 2024 2.1500 2.1080 2.1020 2.1500 2.1500 48,358
Jan 23, 2024 2.1500 2.1500 2.1150 2.1500 2.1500 171,904
Jan 22, 2024 2.1500 2.1100 2.1100 2.1500 2.1500 301
Jan 19, 2024 2.1500 2.1500 2.1500 2.1500 2.1500 -
Jan 18, 2024 2.2500 1.9100 1.9100 2.1500 2.1500 33,000
Jan 17, 2024 2.1500 2.1750 2.1000 2.1500 2.1500 102,226
Jan 16, 2024 2.1500 2.1500 2.1500 2.1500 2.1500 50,000
Jan 15, 2024 2.2080 2.2080 2.1200 2.1500 2.1500 158,141
Jan 12, 2024 2.3000 2.2750 2.2000 2.3000 2.3000 267,121
Jan 11, 2024 2.3000 2.3000 2.3000 2.3000 2.3000 -
Jan 10, 2024 2.3500 2.3600 2.3600 2.3000 2.3000 20,000
Jan 9, 2024 2.3000 2.2750 2.2750 2.3000 2.3000 110,572
Jan 8, 2024 2.3500 2.3650 2.2000 2.3000 2.3000 26,685
Jan 5, 2024 2.3500 2.3680 2.3680 2.3500 2.3500 20,491
Jan 4, 2024 2.3500 2.3500 2.3500 2.3500 2.3500 -
Jan 3, 2024 2.3500 2.3800 2.2000 2.3500 2.3500 62,815
Jan 2, 2024 2.3500 2.4250 2.2000 2.3500 2.3500 401,154
Dec 29, 2023 2.3500 2.2110 2.2110 2.3500 2.3500 28,807
Dec 28, 2023 2.3500 2.3500 2.3500 2.3500 2.3500 -
Dec 27, 2023 2.3500 2.4450 2.4340 2.3500 2.3500 19,941
Dec 22, 2023 2.3500 2.4370 2.2110 2.3500 2.3500 69,929
Dec 21, 2023 2.3500 2.4400 2.4380 2.3500 2.3500 176,218
Dec 20, 2023 2.3000 2.2690 2.2000 2.3000 2.3000 83,984
Dec 19, 2023 2.3000 2.2000 2.2000 2.3000 2.3000 1,380
Dec 18, 2023 2.3000 2.2000 2.2000 2.3000 2.3000 12,000
Dec 15, 2023 2.3000 2.2370 2.2370 2.3000 2.3000 68,300
Dec 14, 2023 2.3000 2.3000 2.3000 2.3000 2.3000 -
Dec 13, 2023 2.3000 2.2020 2.2020 2.3000 2.3000 13,000
Dec 12, 2023 2.3000 2.3000 2.2020 2.3000 2.3000 88,570
Dec 11, 2023 2.3000 2.4000 2.2040 2.3000 2.3000 111,251
Dec 8, 2023 2.1000 2.2880 2.1700 2.3000 2.3000 492,548
Dec 7, 2023 2.2000 2.2000 2.0100 2.1000 2.1000 84,935
Dec 6, 2023 2.4000 2.4200 2.1000 2.2000 2.2000 458,893
Dec 5, 2023 2.4500 2.4360 2.4000 2.4000 2.4000 94,298
Dec 4, 2023 2.4500 2.4400 2.4020 2.4500 2.4500 19,592
Dec 1, 2023 2.4500 2.4990 2.4020 2.4500 2.4500 183,035
Nov 30, 2023 2.5500 2.4500 2.3500 2.4500 2.4500 263,152
Nov 29, 2023 2.5500 2.5500 2.5500 2.5500 2.5500 -
Nov 28, 2023 2.5500 2.5500 2.5500 2.5500 2.5500 -
Nov 27, 2023 2.5500 2.5500 2.4100 2.5500 2.5500 322,183
Nov 24, 2023 2.5500 2.5200 2.5000 2.5500 2.5500 189,672
Nov 23, 2023 2.5500 2.5500 2.5500 2.5500 2.5500 -
Nov 22, 2023 2.5500 2.5000 2.5000 2.5500 2.5500 20,000
Nov 21, 2023 2.5500 2.5000 2.5000 2.5500 2.5500 10,793
Nov 20, 2023 2.5500 2.5030 2.5000 2.5500 2.5500 5,347
Nov 17, 2023 2.5500 2.5020 2.5020 2.5500 2.5500 50
Nov 16, 2023 2.5500 2.4100 2.4100 2.5500 2.5500 57,000
Nov 15, 2023 2.5700 2.5560 2.5000 2.5500 2.5500 411,488
Nov 14, 2023 2.5500 2.5700 2.5000 2.5700 2.5700 426,166
Nov 13, 2023 2.5500 2.5250 2.5000 2.5500 2.5500 274,886
Nov 10, 2023 2.6000 2.5000 2.5000 2.5500 2.5500 195,000
Nov 9, 2023 2.6000 2.6000 2.5000 2.6000 2.6000 60,406
Nov 8, 2023 2.6500 2.6000 2.5040 2.6000 2.6000 74,400
Nov 7, 2023 2.6500 2.6000 2.5000 2.6500 2.6500 271,896
Nov 6, 2023 2.7000 2.6020 2.6000 2.6500 2.6500 38,047
Nov 3, 2023 2.6500 2.6400 2.6000 2.6500 2.6500 207,176
Nov 2, 2023 2.7000 2.6670 2.5100 2.6500 2.6500 138,428
Nov 1, 2023 2.7000 2.6690 2.6000 2.7000 2.7000 24,745
Oct 31, 2023 2.7000 2.6690 2.6000 2.7000 2.7000 29,992
Oct 30, 2023 2.7000 2.6800 2.6000 2.7000 2.7000 43,548
Oct 27, 2023 2.6000 2.6890 2.6040 2.7000 2.7000 599,990
Oct 26, 2023 2.6000 2.7000 2.5000 2.6000 2.6000 691,091
Oct 25, 2023 2.7000 2.6000 2.5000 2.6000 2.6000 80,509
Oct 24, 2023 2.8000 2.7000 2.5500 2.7000 2.7000 65,000
Oct 23, 2023 2.8000 2.7190 2.7000 2.8000 2.8000 185,083
Oct 20, 2023 3.7500 3.5000 2.6000 2.8000 2.8000 1,250,082
Oct 19, 2023 3.7500 3.5250 3.5250 3.7500 3.7500 1,173
Oct 18, 2023 3.7500 3.7000 3.7000 3.7500 3.7500 15,962
Oct 17, 2023 3.7500 3.5250 3.5250 3.7500 3.7500 40,020
Oct 16, 2023 3.7500 3.5250 3.5250 3.7500 3.7500 11,549
Oct 13, 2023 3.7500 3.8400 3.8000 3.7500 3.7500 110,184
Oct 12, 2023 3.9500 4.1720 3.5100 3.7500 3.7500 682,088
Oct 11, 2023 3.8500 4.0800 3.8100 3.9500 3.9500 184,076
Oct 10, 2023 4.4500 4.3300 3.7600 3.8500 3.8500 884,677
Oct 9, 2023 4.5000 4.5300 4.1500 4.3000 4.3000 621,506
Oct 6, 2023 4.4000 4.6720 4.3300 4.5000 4.5000 620,664
Oct 5, 2023 4.7500 4.4720 4.4720 4.4000 4.4000 865,310
Oct 4, 2023 4.9000 5.3000 4.6000 4.7500 4.7500 602,184
Oct 3, 2023 4.7500 4.9880 4.7800 4.9000 4.9000 344,587
Oct 2, 2023 4.7500 4.7800 4.5250 4.7500 4.7500 13,561
Sep 29, 2023 4.7500 4.7800 4.7800 4.7500 4.7500 55,402
Sep 28, 2023 4.7500 4.8900 4.5250 4.7500 4.7500 314,541
Sep 27, 2023 4.7500 4.8000 4.5050 4.7500 4.7500 106,481
Sep 26, 2023 4.7500 4.8500 4.5100 4.7500 4.7500 271,985
Sep 25, 2023 4.7500 4.8620 4.5100 4.7500 4.7500 28,000
Sep 22, 2023 4.6500 4.8620 4.5060 4.7500 4.7500 328,273
Sep 21, 2023 4.7500 4.6500 4.5000 4.6500 4.6500 265,321
Sep 20, 2023 4.6500 4.9750 4.6600 4.7500 4.7500 571,997
Sep 19, 2023 4.9000 5.5000 4.6000 4.6500 4.6500 1,207,132
Sep 18, 2023 4.9000 5.2400 4.5660 4.9000 4.9000 493,694
Sep 15, 2023 4.9000 5.1900 4.5560 4.9000 4.9000 89,449
Sep 14, 2023 5.1500 5.2700 4.7250 4.9000 4.9000 308,730
Sep 13, 2023 4.5500 5.2750 4.7120 5.1500 5.1500 652,925
Sep 12, 2023 4.5500 4.8000 4.5500 4.6500 4.6500 332,861
Sep 11, 2023 4.5000 5.1400 4.5000 4.5500 4.5500 1,234,693
Sep 8, 2023 4.5000 4.6500 4.1000 4.5000 4.5000 141,105
Sep 7, 2023 4.5000 4.8000 4.1000 4.5000 4.5000 276,520
Sep 6, 2023 3.6500 4.7800 3.8500 4.5000 4.5000 319,920
Sep 5, 2023 3.6500 3.7700 3.3140 3.6500 3.6500 200,911
Sep 4, 2023 3.7500 3.8000 3.3250 3.6500 3.6500 114,011
Sep 1, 2023 3.7500 3.8000 3.5100 3.7500 3.7500 232,361
Aug 31, 2023 3.7500 3.7000 3.3500 3.7500 3.7500 72,807
Aug 30, 2023 3.7500 3.5550 3.5000 3.7500 3.7500 129,512
Aug 29, 2023 3.8000 3.9720 3.5100 3.7500 3.7500 483,901
Aug 25, 2023 4.0000 3.8610 3.5500 3.8000 3.8000 732,604
Aug 24, 2023 4.0000 4.2000 3.5550 4.0000 4.0000 239,447
Aug 23, 2023 3.8500 4.0450 3.7000 4.0000 4.0000 251,055
Aug 22, 2023 3.8500 4.0450 3.7000 3.8500 3.8500 50,631
Aug 21, 2023 4.0000 4.1000 3.6930 3.8500 3.8500 150,736
Aug 18, 2023 4.2500 4.2450 3.6250 4.0000 4.0000 182,494
Aug 17, 2023 4.2500 4.2450 3.8000 4.2500 4.2500 242,332
Aug 16, 2023 4.2500 4.2650 4.0750 4.2500 4.2500 79,946
Aug 15, 2023 4.2500 4.2500 4.0500 4.2500 4.2500 40,688
Aug 14, 2023 4.2500 4.3000 4.0500 4.2500 4.2500 49,402
Aug 11, 2023 4.2500 4.5750 4.0350 4.2500 4.2500 328,194
Aug 10, 2023 4.2500 4.3250 4.0750 4.2500 4.2500 112,909
Aug 9, 2023 4.3500 4.6160 3.8040 4.2500 4.2500 766,467
Aug 8, 2023 4.7500 4.8900 4.5000 4.6000 4.6000 223,146
Aug 7, 2023 4.1500 5.4450 4.1450 4.7500 4.7500 1,469,589
Aug 4, 2023 4.1500 4.3360 3.8700 4.1500 4.1500 122,622
Aug 3, 2023 3.8000 4.4450 3.8100 4.1500 4.1500 681,866
Aug 2, 2023 3.5500 4.9500 3.6250 3.8000 3.8000 1,536,529
Aug 1, 2023 3.5000 3.8000 3.3520 3.5500 3.5500 458,562
Jul 31, 2023 3.5000 3.8000 3.3280 3.5000 3.5000 870,858
Jul 28, 2023 3.0500 3.8000 3.1280 3.4000 3.4000 538,256
Jul 27, 2023 3.0000 3.2000 3.1800 3.0500 3.0500 263,170
Jul 26, 2023 2.9500 3.2000 3.0000 3.0000 3.0000 380,329
Jul 25, 2023 2.9500 3.0900 2.8860 2.9500 2.9500 120,288
Jul 24, 2023 2.9500 3.1750 3.0000 2.9500 2.9500 850,912
Jul 21, 2023 2.9500 3.1200 2.7500 2.9500 2.9500 473,747
Jul 20, 2023 2.9500 3.0900 2.7400 2.9500 2.9500 37,362
Jul 19, 2023 3.0000 3.1640 2.7400 2.9500 2.9500 89,419
Jul 18, 2023 2.7500 3.2000 2.6360 3.0000 3.0000 1,245,644
Jul 17, 2023 2.7500 2.8500 2.6250 2.7500 2.7500 303,544
Jul 14, 2023 2.7500 3.0000 2.6250 2.7500 2.7500 684,970
Jul 13, 2023 2.7500 2.7250 2.5610 2.7500 2.7500 78,529
Jul 12, 2023 2.7500 2.8500 2.5500 2.7500 2.7500 391,194
Jul 11, 2023 2.7500 2.8150 2.6600 2.7500 2.7500 83,668
Jul 10, 2023 2.7500 2.8150 2.6220 2.7500 2.7500 4,093
Jul 7, 2023 2.7500 2.9000 2.5000 2.7500 2.7500 145,835
Jul 6, 2023 2.7500 2.9390 2.6800 2.7500 2.7500 22,234
Jul 5, 2023 2.7500 2.6800 2.6800 2.7500 2.7500 10,475
Jul 4, 2023 2.7500 2.9800 2.7000 2.7500 2.7500 367,566
Jul 3, 2023 2.7500 2.9800 2.6800 2.7500 2.7500 364,579
Jun 30, 2023 2.8500 2.8000 2.6800 2.7500 2.7500 173,806
Jun 29, 2023 2.9500 3.0300 2.7000 2.8500 2.8500 228,970
Jun 28, 2023 2.7000 3.1450 2.7550 2.9500 2.9500 482,853
Jun 27, 2023 2.6500 2.9500 2.5800 2.7000 2.7000 141,268
Jun 26, 2023 2.6500 2.5800 2.5500 2.6500 2.6500 66,315
Jun 23, 2023 2.5500 2.7920 2.5400 2.6500 2.6500 222,640
Jun 22, 2023 2.4500 2.6910 2.4800 2.5500 2.5500 294,551
Jun 21, 2023 2.4500 2.5000 2.5000 2.4500 2.4500 7,644
Jun 20, 2023 2.3000 2.5000 2.2540 2.4500 2.4500 395,418
Jun 19, 2023 2.3000 2.2540 2.2540 2.3000 2.3000 28,843
Jun 16, 2023 2.3000 2.3000 2.3000 2.3000 2.3000 -
Jun 15, 2023 2.3000 2.3000 2.3000 2.3000 2.3000 -
Jun 14, 2023 2.3000 2.2540 2.2540 2.3000 2.3000 123,127
Jun 13, 2023 2.3000 2.2540 2.2440 2.3000 2.3000 200,000
Jun 12, 2023 2.3000 2.3400 2.3200 2.3000 2.3000 425,000
Jun 9, 2023 2.3000 2.3400 2.2000 2.3000 2.3000 593,390
Jun 8, 2023 2.3000 2.3500 2.2000 2.3000 2.3000 832,771
Jun 7, 2023 2.3000 2.3000 2.3000 2.3000 2.3000 -
Jun 6, 2023 2.3000 2.4000 2.2800 2.3000 2.3000 114,676
Jun 5, 2023 2.5000 2.4860 2.2000 2.3500 2.3500 387,203
Jun 2, 2023 2.5000 2.8000 2.2120 2.5000 2.5000 316,540
Jun 1, 2023 2.7000 2.5000 2.2000 2.5000 2.5000 242,535
May 31, 2023 2.7000 2.7450 2.4800 2.7000 2.7000 30,426
May 30, 2023 2.7000 2.7450 2.4660 2.7000 2.7000 96,678
May 26, 2023 2.7000 2.7000 2.7000 2.7000 2.7000 -
May 25, 2023 2.7000 2.7450 2.7450 2.7000 2.7000 3,866
May 24, 2023 2.6000 2.7450 2.3600 2.7000 2.7000 68,694
May 23, 2023 2.6000 2.3600 2.3600 2.6000 2.6000 8
May 22, 2023 2.6000 2.7500 2.3600 2.6000 2.6000 105,201
May 19, 2023 2.6000 2.6000 2.6000 2.6000 2.6000 -
May 18, 2023 2.6000 2.2400 2.2400 2.6000 2.6000 72,973
May 17, 2023 2.6000 2.6390 2.2830 2.6000 2.6000 44,272
May 16, 2023 2.7000 2.4230 2.4230 2.6000 2.6000 60,142
May 15, 2023 2.6000 2.4230 2.4230 2.7000 2.7000 16,221
May 12, 2023 2.6000 2.4230 2.4230 2.7000 2.7000 66
May 11, 2023 2.6000 2.7500 2.4230 2.7000 2.7000 61,797
May 10, 2023 2.6000 2.7800 2.4000 2.7000 2.7000 50,337
May 9, 2023 2.5000 2.7800 2.5390 2.7000 2.7000 220,403
May 5, 2023 2.6000 2.6550 2.6550 2.6000 2.6000 6,992
May 4, 2023 2.6500 2.5000 2.5000 2.6000 2.6000 10,160
May 3, 2023 2.6500 2.5030 2.5000 2.6500 2.6500 44,526
May 2, 2023 2.6500 2.8000 2.6200 2.6500 2.6500 169,680
Apr 28, 2023 2.8500 3.2000 2.6500 2.6500 2.6500 521,846
Apr 27, 2023 2.7500 3.2000 2.8150 2.8500 2.8500 279,044
Apr 26, 2023 2.6000 2.8500 2.5100 2.7500 2.7500 283,356

Related Tickers

BOD.L Botswana Diamonds plc
0.3500
0.00%
 
EEE.L Empire Metals Limited
7.70
-0.77%
 
SLP.L Sylvania Platinum Limited
69.50
+7.75%
 
FRES.L Fresnillo plc
584.00
+0.86%