Karelian Diamond Resources PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	2.300	2.300	2.200	2.300	2.300	12,000
2023-12-15	2.300	2.300	2.237	2.300	2.300	68,300
2023-12-14	2.300	2.300	2.300	2.300	2.300	0
2023-12-13	2.300	2.300	2.202	2.300	2.300	13,000
2023-12-12	2.300	2.300	2.202	2.300	2.300	88,570
2023-12-11	2.300	2.400	2.204	2.300	2.300	111,251
2023-12-08	2.170	2.300	2.170	2.300	2.300	492,548
2023-12-07	2.200	2.200	2.010	2.100	2.100	84,935
2023-12-06	2.400	2.420	2.100	2.200	2.200	458,893
2023-12-05	2.436	2.436	2.400	2.400	2.400	94,298
2023-12-04	2.450	2.450	2.402	2.450	2.450	19,592
2023-12-01	2.450	2.499	2.402	2.450	2.450	183,035
2023-11-30	2.450	2.450	2.350	2.450	2.450	263,152
2023-11-29	2.550	2.550	2.550	2.550	2.550	0
2023-11-28	2.550	2.550	2.550	2.550	2.550	0
2023-11-27	2.550	2.550	2.410	2.550	2.550	322,183
2023-11-24	2.550	2.550	2.500	2.550	2.550	189,672
2023-11-23	2.550	2.550	2.550	2.550	2.550	0
2023-11-22	2.550	2.550	2.500	2.550	2.550	20,000
2023-11-21	2.550	2.550	2.500	2.550	2.550	10,793
2023-11-20	2.550	2.550	2.500	2.550	2.550	5,347
2023-11-17	2.550	2.550	2.502	2.550	2.550	50
2023-11-16	2.550	2.550	2.410	2.550	2.550	57,000
2023-11-15	2.556	2.556	2.500	2.550	2.550	411,488
2023-11-14	2.550	2.570	2.500	2.570	2.570	426,166
2023-11-13	2.550	2.550	2.500	2.550	2.550	274,886
2023-11-10	2.550	2.550	2.500	2.550	2.550	195,000
2023-11-09	2.600	2.600	2.500	2.600	2.600	60,406
2023-11-08	2.600	2.600	2.504	2.600	2.600	74,400
2023-11-07	2.650	2.650	2.500	2.650	2.650	271,896
2023-11-06	2.650	2.650	2.600	2.650	2.650	38,047
2023-11-03	2.650	2.650	2.600	2.650	2.650	207,176
2023-11-02	2.667	2.667	2.510	2.650	2.650	138,428
2023-11-01	2.700	2.700	2.600	2.700	2.700	24,745
2023-10-31	2.700	2.700	2.600	2.700	2.700	29,992
2023-10-30	2.700	2.700	2.600	2.700	2.700	43,548
2023-10-27	2.604	2.700	2.604	2.700	2.700	599,990
2023-10-26	2.600	2.700	2.500	2.600	2.600	691,091
2023-10-25	2.600	2.600	2.500	2.600	2.600	80,509
2023-10-24	2.700	2.700	2.550	2.700	2.700	65,000
2023-10-23	2.800	2.800	2.700	2.800	2.800	185,083
2023-10-20	3.500	3.500	2.600	2.800	2.800	1,250,082
2023-10-19	3.750	3.750	3.525	3.750	3.750	1,173
2023-10-18	3.750	3.750	3.700	3.750	3.750	15,962
2023-10-17	3.750	3.750	3.525	3.750	3.750	40,020
2023-10-16	3.750	3.750	3.525	3.750	3.750	11,549
2023-10-13	3.750	3.840	3.750	3.750	3.750	110,184
2023-10-12	3.950	4.172	3.510	3.750	3.750	682,088
2023-10-11	3.850	4.080	3.810	3.950	3.950	184,076
2023-10-10	4.330	4.330	3.760	3.850	3.850	884,677
2023-10-09	4.500	4.530	4.150	4.300	4.300	621,506
2023-10-06	4.400	4.672	4.330	4.500	4.500	620,664
2023-10-05	4.750	4.870	4.250	4.400	4.400	865,310
2023-10-04	4.900	5.300	4.600	4.750	4.750	602,184
2023-10-03	4.780	4.988	4.780	4.900	4.900	344,587
2023-10-02	4.750	4.780	4.525	4.750	4.750	13,561
2023-09-29	4.750	4.780	4.750	4.750	4.750	55,402
2023-09-28	4.750	4.890	4.525	4.750	4.750	314,541
2023-09-27	4.750	4.800	4.505	4.750	4.750	106,481
2023-09-26	4.750	4.850	4.510	4.750	4.750	271,985

← NewerPage 13 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.