Karelian Diamond Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	2.900	3.000	2.560	2.800	2.800	177,457
2022-01-21	2.900	2.900	2.900	2.900	2.900	0
2022-01-20	2.900	2.900	2.898	2.900	2.900	2,985
2022-01-19	2.700	2.900	2.577	2.900	2.900	177,724
2022-01-18	2.700	2.700	2.700	2.700	2.700	60,897
2022-01-17	2.760	2.760	2.560	2.600	2.600	310,031
2022-01-14	3.100	3.100	2.740	2.800	2.800	291,140
2022-01-13	3.000	3.150	2.825	3.100	3.100	253,395
2022-01-12	3.000	3.000	2.810	3.000	3.000	557,076
2022-01-11	3.100	3.300	2.800	3.050	3.050	283,336
2022-01-10	3.500	3.550	2.825	3.100	3.100	930,546
2022-01-07	3.650	3.760	3.200	3.500	3.500	267,074
2022-01-06	3.750	3.800	3.314	3.650	3.650	674,078
2022-01-05	3.850	3.997	3.685	3.750	3.750	375,051
2022-01-04	3.750	4.125	3.550	3.850	3.850	2,176,453
2021-12-31	3.750	3.875	3.550	3.750	3.750	2,087,659
2021-12-30	3.850	3.970	3.514	3.750	3.750	1,343,966
2021-12-29	3.250	4.032	3.233	3.850	3.850	1,376,213
2021-12-24	3.200	3.500	3.200	3.250	3.250	82,166
2021-12-23	2.850	3.165	2.850	2.850	2.850	16,611
2021-12-22	2.850	3.200	2.577	2.850	2.850	100,968
2021-12-21	2.850	3.165	2.850	2.850	2.850	23,212
2021-12-20	2.850	3.175	2.850	2.850	2.850	168,675
2021-12-17	2.850	2.850	2.850	2.850	2.850	0
2021-12-16	2.850	2.850	2.850	2.850	2.850	0
2021-12-15	2.850	2.925	2.500	2.850	2.850	88,029
2021-12-14	2.850	2.850	2.610	2.850	2.850	116,192
2021-12-13	2.850	2.998	2.575	2.850	2.850	82,006
2021-12-10	2.850	2.955	2.750	2.850	2.850	125,310
2021-12-09	2.850	2.850	2.790	2.850	2.850	20,405
2021-12-08	2.750	2.800	2.550	2.750	2.750	226,813
2021-12-07	2.750	3.000	2.550	3.000	3.000	33,000
2021-12-06	2.750	2.830	2.550	2.750	2.750	70,086
2021-12-03	2.750	2.750	2.750	2.750	2.750	350,115
2021-12-02	2.850	3.000	2.500	2.750	2.750	328,828
2021-12-01	2.750	2.900	2.500	2.750	2.750	35,866
2021-11-30	2.750	2.750	2.750	2.750	2.750	0
2021-11-29	2.850	2.980	2.500	2.750	2.750	98,408
2021-11-26	2.850	3.000	2.500	2.850	2.850	152,434
2021-11-25	3.000	3.000	2.550	2.850	2.850	288,461
2021-11-24	3.050	3.050	2.800	3.050	3.050	7,618
2021-11-23	3.050	3.050	3.050	3.050	3.050	0
2021-11-22	3.050	3.050	2.800	3.050	3.050	5,130
2021-11-19	3.050	3.050	3.050	3.050	3.050	0
2021-11-18	3.050	3.050	2.975	3.050	3.050	65,000
2021-11-17	3.050	3.050	2.810	3.050	3.050	81,760
2021-11-16	3.050	3.050	2.700	3.050	3.050	47,078
2021-11-15	3.150	3.150	2.800	3.150	3.150	26,159
2021-11-12	3.150	3.150	3.150	3.150	3.150	0
2021-11-11	3.150	3.150	2.800	3.150	3.150	385
2021-11-10	3.150	3.150	2.814	3.150	3.150	78,165
2021-11-09	3.000	3.000	3.000	3.000	3.000	0
2021-11-08	3.000	3.050	2.800	3.000	3.000	84,924
2021-11-05	3.000	3.000	3.000	3.000	3.000	0
2021-11-04	3.150	3.150	3.000	3.000	3.000	145,677
2021-11-03	3.250	3.300	3.010	3.250	3.250	7,590
2021-11-02	3.250	3.345	3.010	3.250	3.250	74,144
2021-11-01	3.250	3.500	3.250	3.250	3.250	1,341
2021-10-29	3.250	3.250	3.175	3.250	3.250	9,200
2021-10-28	3.100	3.100	3.070	3.100	3.100	20,996

← NewerPage 21 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.