Karelian Diamond Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	2.800	2.800	2.680	2.750	2.750	173,806
2023-06-29	2.950	3.030	2.700	2.850	2.850	228,970
2023-06-28	2.755	3.145	2.755	2.950	2.950	482,853
2023-06-27	2.650	2.950	2.580	2.700	2.700	141,268
2023-06-26	2.650	2.650	2.550	2.650	2.650	66,315
2023-06-23	2.550	2.792	2.540	2.650	2.650	222,640
2023-06-22	2.480	2.691	2.480	2.550	2.550	294,551
2023-06-21	2.450	2.500	2.450	2.450	2.450	7,644
2023-06-20	2.300	2.500	2.254	2.450	2.450	395,418
2023-06-19	2.300	2.300	2.254	2.300	2.300	28,843
2023-06-16	2.300	2.300	2.300	2.300	2.300	0
2023-06-15	2.300	2.300	2.300	2.300	2.300	0
2023-06-14	2.300	2.300	2.254	2.300	2.300	123,127
2023-06-13	2.300	2.300	2.244	2.300	2.300	200,000
2023-06-12	2.300	2.340	2.300	2.300	2.300	425,000
2023-06-09	2.300	2.340	2.200	2.300	2.300	593,390
2023-06-08	2.300	2.350	2.200	2.300	2.300	832,771
2023-06-07	2.300	2.300	2.300	2.300	2.300	0
2023-06-06	2.300	2.400	2.280	2.300	2.300	114,676
2023-06-05	2.486	2.486	2.200	2.350	2.350	387,203
2023-06-02	2.500	2.800	2.212	2.500	2.500	316,540
2023-06-01	2.500	2.500	2.200	2.500	2.500	242,535
2023-05-31	2.700	2.745	2.480	2.700	2.700	30,426
2023-05-30	2.700	2.745	2.466	2.700	2.700	96,678
2023-05-26	2.700	2.700	2.700	2.700	2.700	0
2023-05-25	2.700	2.745	2.700	2.700	2.700	3,866
2023-05-24	2.600	2.745	2.360	2.700	2.700	68,694
2023-05-23	2.600	2.600	2.360	2.600	2.600	8
2023-05-22	2.600	2.750	2.360	2.600	2.600	105,201
2023-05-19	2.600	2.600	2.600	2.600	2.600	0
2023-05-18	2.600	2.600	2.240	2.600	2.600	72,973
2023-05-17	2.600	2.639	2.283	2.600	2.600	44,272
2023-05-16	2.600	2.600	2.423	2.600	2.600	60,142
2023-05-15	2.600	2.700	2.423	2.700	2.700	16,221
2023-05-12	2.600	2.700	2.423	2.700	2.700	66
2023-05-11	2.600	2.750	2.423	2.700	2.700	61,797
2023-05-10	2.600	2.780	2.400	2.700	2.700	50,337
2023-05-09	2.539	2.780	2.539	2.700	2.700	220,403
2023-05-05	2.600	2.655	2.600	2.600	2.600	6,992
2023-05-04	2.600	2.600	2.500	2.600	2.600	10,160
2023-05-03	2.650	2.650	2.500	2.650	2.650	44,526
2023-05-02	2.650	2.800	2.620	2.650	2.650	169,680
2023-04-28	2.850	3.200	2.650	2.650	2.650	521,846
2023-04-27	2.815	3.200	2.815	2.850	2.850	279,044
2023-04-26	2.600	2.850	2.510	2.750	2.750	283,356
2023-04-25	2.800	3.100	2.565	2.750	2.750	37,276
2023-04-24	2.800	3.050	2.666	2.800	2.800	126,105
2023-04-21	2.900	3.090	2.566	2.800	2.800	999,775
2023-04-20	2.635	2.900	2.635	2.750	2.750	339,677
2023-04-19	2.650	2.820	2.410	2.550	2.550	328,127
2023-04-18	2.266	2.890	2.266	2.650	2.650	1,030,251
2023-04-17	2.025	2.590	2.025	2.250	2.250	573,191
2023-04-14	1.950	2.175	1.766	2.000	2.000	187,591
2023-04-13	1.950	2.100	1.950	1.950	1.950	10,000
2023-04-12	2.100	2.100	1.810	1.950	1.950	2,095,205
2023-04-11	2.350	2.464	1.800	2.100	2.100	711,577
2023-04-06	2.750	2.870	2.200	2.500	2.500	2,573,364
2023-04-05	2.200	3.475	2.200	2.750	2.750	4,198,868
2023-04-04	1.880	2.200	1.880	2.100	2.100	421,166
2023-04-03	1.700	1.880	1.585	1.750	1.750	95,841

← NewerPage 15 of 22 · 1,262 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.