Karelian Diamond Resources Plc Historical Data - KDR | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
Karelian Diamond Resources Plc (KDR)
Karelian Diamond Resources Plc (KDR) Historical

Karelian Diamond Resources Plc (KDR)

2.95

0.20

( 7.27% )

Updated: 07:42:23

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.2	7.27272727273	2.75	2.95	2.75	22593	2.75	DE
4	0.8	37.2093023256	2.15	2.95	2.05	340761	2.37971886	DE
12	0.85	40.4761904762	2.1	2.95	2.05	215587	2.33168508	DE
26	0.25	9.25925925926	2.7	2.95	2.05	174018	2.37890854	DE
52	0.15	5.35714285714	2.8	5.25	2.05	239564	3.20489925	DE
156	-2.55	-46.3636363636	5.5	5.5	1.7	222190	2.89628028	DE
260	0.4	15.6862745098	2.55	6.75	1.7	244171	3.20243071	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713976200	2.75	0	0.00	2.75	2.75	2.75	20406
1713889800	2.75	0	0.00	2.75	2.75	2.75	0
1713803400	2.75	0	0.00	2.75	2.75	2.75	10400
1713544200	2.75	0	0.00	2.75	2.75	2.75	42255
1713457800	2.75	0	0.00	2.75	2.75	2.75	17312
1713371400	2.75	0	0.00	2.75	2.75	2.75	58162
1713285000	2.75	0	0.00	2.75	2.75	2.75	178380
1713198600	2.75	0	0.00	2.75	2.75	2.75	243327
1712939400	2.75	0	0.00	2.75	2.75	2.75	159923
1712853000	2.75	0	0.00	2.75	2.75	2.75	273793
1712766600	2.75	0.45	19.57	2.3	2.75	2.3	1176502
1712680200	2.3	0.15	6.98	2.3	2.3	2.3	284578
1712593800	2.15	0.05	2.38	2.15	2.15	2.1	2926270
1712334600	2.1	0	0.00	2.15	2.15	2.1	40596
1712248200	2.1	0	0.00	2.15	2.15	2.1	140596
1712161800	2.1	0	0.00	2.15	2.15	2.1	191508
1712075400	2.1	0.05	2.44	2.15	2.15	2.1	26295
1711647000	2.05	0	0.00	2.15	2.15	2.05	2642
1711560600	2.05	-0.05	-2.38	2.15	2.15	2.05	124023
1711474200	2.1	-0.05	-2.33	2.15	2.15	2.1	154210
1711387800	2.15	0	0.00	2.15	2.15	2.15	70693
1711128600	2.15	0	0.00	2.15	2.15	2.15	0
1711042200	2.15	0	0.00	2.15	2.15	2.15	25000
1710955800	2.15	0	0.00	2.15	2.15	2.15	0
1710869400	2.15	0	0.00	2.15	2.15	2.15	44442
1710783000	2.15	0	0.00	2.15	2.15	2.15	92767
1710523800	2.15	0	0.00	2.25	2.25	2.15	20000
1710437400	2.15	0	0.00	2.15	2.15	2.15	440
1710351000	2.15	0.05	2.38	2.15	2.15	2.1	93346
1710264600	2.1	-0.05	-2.33	2.15	2.15	2.1	10345
1710178200	2.15	-0.2	-8.51	2.35	2.35	2.15	328686
1709919000	2.35	0	0.00	2.35	2.35	2.35	16033
1709832600	2.35	0	0.00	2.35	2.35	2.35	16000
1709746200	2.35	0	0.00	2.35	2.35	2.35	1701
1709659800	2.35	0	0.00	2.35	2.35	2.35	0
1709573400	2.35	0	0.00	2.35	2.35	2.35	6553
1709314200	2.35	0	0.00	2.35	2.35	2.35	16524
1709227800	2.35	0	0.00	2.35	2.35	2.35	20000
1709141400	2.35	0	0.00	2.35	2.35	2.35	3547
1709055000	2.35	0	0.00	2.35	2.35	2.35	61824
1708968600	2.35	-0.05	-2.08	2.4	2.4	2.35	85000
1708709400	2.4	-0.05	-2.04	2.45	2.45	2.4	354304
1708623000	2.45	0	0.00	2.45	2.45	2.45	124682
1708536600	2.45	0	0.00	2.45	2.45	2.45	81416
1708450200	2.45	0	0.00	2.45	2.45	2.45	100447
1708363800	2.45	0	0.00	2.45	2.45	2.45	10844
1708104600	2.45	-0.1	-3.92	2.55	2.55	2.45	52736
1708018200	2.55	0	0.00	2.55	2.55	2.55	95897
1707931800	2.55	0.05	2.00	2.45	2.55	2.45	416264
1707845400	2.5	0	0.00	2.5	2.5	2.5	138399
1707759000	2.5	0.25	11.11	2.25	2.5	2.25	738478
1707499800	2.25	0.2	9.76	2.05	2.25	2.05	932371
1707413400	2.05	0	0.00	2.05	2.05	2.05	0
1707327000	2.05	-0.05	-2.38	2.1	2.1	2.05	288181
1707240600	2.1	0	0.00	2.1	2.1	2.1	790673
1707154200	2.1	0	0.00	2.1	2.1	2.1	45842
1706895000	2.1	0	0.00	2.1	2.1	2.1	97377
1706808600	2.1	0	0.00	2.1	2.1	2.05	174140
1706722200	2.1	0	0.00	2.1	2.1	2.1	0
1706635800	2.1	0	0.00	2.1	2.1	2.1	864
1706549400	2.1	-0.05	-2.33	2.15	2.15	2.1	2200
1706290200	2.15	0	0.00	2.15	2.15	2.15	110648
1706203800	2.15	0	0.00	2.15	2.15	2.15	175745

Karelian Diamond Resources

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions