Share Name Share Symbol Market Type Share ISIN Share Description
Karelian LSE:KDR London Ordinary Share IE00BD09HK61 ORD EUR0.00025
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -0.025p -0.49% 5.10p 5.00p 5.20p 5.125p 5.10p 5.125p 46,136 14:04:31
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Mining 0.0 -0.4 -0.1 - 1.76

Karelian (KDR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
19 Jun 20185.1250.000.00%5.15.20
18 Jun 20185.1250.000.00%5.1255.229,298
15 Jun 20185.1250.000.00%5.1255.247,422
14 Jun 20185.1250.000.00%5.15.269,792
13 Jun 20185.125-0.13-2.38%5.1255.5175,628
12 Jun 20185.250.000.00%5.255.579,528
11 Jun 20185.25-1.25-19.23%5.256189,887
08 Jun 20186.5-0.25-3.70%6.56.7591,591
07 Jun 20186.750.000.00%6.757.25220,918
06 Jun 20186.75+0.60+9.76%6.156.85147,989
05 Jun 20186.15+0.03+0.41%6.1256.5128,987
04 Jun 20186.1250.000.00%6.1256.545,824
01 Jun 20186.125+0.30+5.15%5.8256.125150,065
31 May 20185.825+0.13+2.19%5.76108,798
30 May 20185.7+0.03+0.44%5.6756.25233,315
29 May 20185.6750.000.00%5.67564,008
25 May 20185.6750.000.00%5.55.675188,453
24 May 20185.675-0.08-1.30%5.55.7555,593
23 May 20185.750.000.00%5.55.9518,954
22 May 20185.75-0.35-5.74%5.756.274,105
21 May 20186.10.000.00%6.16.248,222
Download more Karelian Historical Data

Karelian (KDR) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week5.1255.55.15.125029k176k81k-0.025-0.49%
1 Month5.757.255.15.83234k519k138k-0.65-11.30%
3 Months5.17.254.855.56253382M180k0-
6 Months8.1258.1253.1757.367833861M952k-3.025-37.23%
1 Year12.515.6253.17511.7901338660M31M-7.4-59.20%
3 Years28.7531.253.17515.61303382B41M-23.65-82.26%
5 Years17.875124.3753.17540.74792502B57M-12.775-71.47%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

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

P:43 V: D:20180620 18:51:39