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
  -0.50p -8.00% 5.75p 5.50p 6.00p 6.25p 5.75p 6.25p 69,352 11:23:24
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Mining 0.0 -0.4 -0.1 - 1.34

Karelian (KDR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Jan 20186.25-0.25-3.85%6.256.5136,078
16 Jan 20186.50.000.00%6.56.5246,903
15 Jan 20186.5-0.25-3.70%6.56.7542,713
12 Jan 20186.750.000.00%6.756.7562,368
11 Jan 20186.750.000.00%6.756.7556,781
10 Jan 20186.750.000.00%6.756.757,849
09 Jan 20186.750.000.00%6.56.7542,072
08 Jan 20186.750.000.00%6.756.7535,384
05 Jan 20186.75-0.13-1.82%6.756.8750004244,788
04 Jan 20186.87500040.000.00%6.87500046.875000414,025
03 Jan 20186.8750004-0.13-1.79%6.8750004759,083
02 Jan 20187-0.13-1.75%77.124999530,243
29 Dec 20177.1249995+0.75+11.76%6.37500047.1249995176,365
28 Dec 20176.3750004-0.25-3.77%6.12499956.6249995197,814
27 Dec 20176.62499950.000.00%6.62499956.6249995114,577
22 Dec 20176.6249995-0.13-1.85%3.17499996.75204,871
21 Dec 20176.7500004-1.38-16.92%6.75000048.12553,143
20 Dec 20178.1250.000.00%8.1258.12597,467
19 Dec 20178.1250.000.00%8.1258.125106,070
18 Dec 20178.125+1.25+18.18%6.8758.125320,153
Download more Karelian Historical Data

Karelian (KDR) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week6.756.755.756.492243k247k109k-1-14.81%
1 Month8.1258.1253.1756.74518k33M2M-2.375-29.23%
3 Months11.87513.1253.1759.21608k200M37M-6.125-51.58%
6 Months13.7515.6253.17511.63320660M49M-8-58.18%
1 Year14.37519.3753.17512.720802B71M-8.625-60.00%
3 Years25.62544.3753.17518.136002B46M-19.875-77.56%
5 Years18.75124.3753.17540.543602B55M-13-69.33%
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:42 V: D:20180118 16:11:16