Karelian Diamond Resources PLC Recent Share Price (LSE:KDR)

LSE:KDR - Karelian Diamond Resources PLC Karelian Diamond Resources PLC
Sector: Materials, Industry: Precious Metals & Minerals

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
11 Oct 2005	GBX	5.25	5.63	5.25	5.63	140.75	+0.76 (+15.61%)	669
10 Oct 2005	GBX	5.375	5.375	4.87	4.87	121.75	-0.22 (-4.32%)	62,537
7 Oct 2005	GBX	5.375	5.375	5.09	5.09	127.25	0.0 (0.0%)	27,910
6 Oct 2005	GBX	5.375	5.375	5.09	5.09	127.25	0.0 (0.0%)	10,916
5 Oct 2005	GBX	5.375	5.375	5.09	5.09	127.25	0.0 (0.0%)	5,612
4 Oct 2005	GBX	5.5	5.75	5.09	5.09	127.25	+0.09 (+1.80%)	119,819
3 Oct 2005	GBX	5.5	5.5	5	5	125	0.0 (0.0%)	18,822
30 Sep 2005	GBX	5.5	5.5	5	5	125	-0.6 (-10.71%)	37
29 Sep 2005	GBX	5.5	5.6	5.5	5.6	140	+0.6 (+12%)	7,011
28 Sep 2005	GBX	5.5	5.5	5	5	125	0.0 (0.0%)	1,666
27 Sep 2005	GBX	5.5	5.5	5	5	125	-0.6 (-10.71%)	37,380
26 Sep 2005	GBX	5.5	5.6	5.5	5.6	140	+0.1 (+1.82%)	2,083
23 Sep 2005	GBX	5.5	5.5	5.5	5.5	137.5	-0.1 (-1.79%)	11,225
22 Sep 2005	GBX	5.5	5.6	5.5	5.6	140	+0.26 (+4.87%)	3,313
21 Sep 2005	GBX	5.625	5.625	5.34	5.34	133.5	0.0 (0.0%)	71,008
19 Sep 2005	GBX	5.5	5.625	5.34	5.34	133.5	+0.22 (+4.30%)	21,751
16 Sep 2005	GBX	5.5	5.5	5.12	5.12	128	-0.58 (-10.18%)	13,122
15 Sep 2005	GBX	5.5	5.7	5.5	5.7	142.5	+0.58 (+11.33%)	13,978
14 Sep 2005	GBX	5.5	5.5	5.12	5.12	128	-0.58 (-10.18%)	51,094
13 Sep 2005	GBX	5.5	5.7	5.5	5.7	142.5	+0.2 (+3.64%)	258,333
12 Sep 2005	GBX	5.375	5.5	5.375	5.5	137.5	+0.05 (+0.92%)	30,832
9 Sep 2005	GBX	5.5	5.5	5.375	5.45	136.25	-0.5 (-8.40%)	67,566
8 Sep 2005	GBX	5.5	5.95	5.375	5.95	148.75	+1.15 (+23.96%)	105,378
7 Sep 2005	GBX	5.25	5.375	4.8	4.8	120	-0.5 (-9.43%)	168,536
6 Sep 2005	GBX	5.25	5.3	5.25	5.3	132.5	+0.5 (+10.42%)	135,624
5 Sep 2005	GBX	6	6	4.8	4.8	120	-1.2 (-20%)	132,799
2 Sep 2005	GBX	6.625	6.625	6	6	150	-0.34 (-5.36%)	243,981
1 Sep 2005	GBX	6.625	6.75	6.34	6.34	158.5	0.0 (0.0%)	403,211