Keras Resources (KRS) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Keras Resources

Date Open High Low Close* Volume
30/08/2016 70.00p 72.20p 65.80p 67.50p 20859
26/08/2016 72.50p 72.50p 68.01p 70.00p 6816
25/08/2016 72.50p 73.50p 66.80p 72.50p 31548
24/08/2016 75.00p 75.00p 70.25p 72.50p 32054
23/08/2016 75.00p 76.45p 72.25p 75.00p 10289
22/08/2016 77.50p 77.50p 71.10p 75.00p 27630
19/08/2016 80.00p 80.00p 73.50p 77.50p 24523
18/08/2016 80.00p 81.79p 75.20p 80.00p 7106
17/08/2016 77.50p 84.75p 76.70p 80.00p 38980
16/08/2016 77.50p 78.80p 75.40p 77.50p 7631
15/08/2016 77.50p 83.74p 75.10p 77.50p 49268
12/08/2016 70.00p 79.90p 70.00p 77.50p 40172
11/08/2016 70.00p 71.50p 65.00p 70.00p 30021
10/08/2016 70.00p 71.50p 66.00p 70.00p 23713
09/08/2016 75.00p 76.00p 65.00p 70.00p 53155
08/08/2016 75.00p 78.90p 71.20p 75.00p 59877
05/08/2016 70.00p 75.00p 68.75p 75.00p 37719
04/08/2016 65.00p 72.00p 62.00p 70.00p 124733
03/08/2016 67.50p 69.80p 64.80p 65.00p 29979
02/08/2016 70.00p 72.00p 65.01p 67.50p 92447
01/08/2016 72.50p 74.70p 66.00p 70.00p 67973
29/07/2016 82.50p 87.70p 69.10p 72.50p 255806
28/07/2016 92.50p 95.00p 75.00p 87.50p 262566
27/07/2016 107.50p 117.25p 107.50p 115.00p 49936
26/07/2016 107.50p 109.50p 100.00p 107.50p 70604
25/07/2016 105.00p 108.80p 103.70p 107.50p 15292
22/07/2016 107.50p 110.80p 104.00p 105.00p 12069
21/07/2016 107.50p 107.70p 106.00p 107.50p 8246
20/07/2016 115.00p 117.00p 107.50p 107.50p 28691
19/07/2016 105.00p 118.90p 103.10p 115.00p 26876
18/07/2016 112.50p 112.50p 102.50p 105.00p 5009
15/07/2016 112.50p 112.50p 102.50p 112.50p 18710
14/07/2016 110.00p 117.21p 108.50p 112.50p 35588
13/07/2016 115.00p 120.00p 110.00p 110.00p 57665
12/07/2016 107.50p 120.00p 105.50p 115.00p 112366
11/07/2016 107.50p 114.00p 107.00p 107.50p 13320
08/07/2016 112.50p 118.00p 106.00p 107.50p 58872
07/07/2016 125.00p 125.00p 102.01p 112.50p 109737
06/07/2016 110.00p 124.50p 110.00p 117.50p 74211
05/07/2016 107.50p 114.50p 102.80p 110.00p 28602
04/07/2016 102.50p 117.00p 101.80p 112.50p 44725
01/07/2016 87.50p 110.00p 87.50p 102.50p 35276
30/06/2016 92.50p 92.50p 80.00p 87.50p 178153
29/06/2016 100.00p 100.00p 91.38p 92.50p 11379
28/06/2016 117.50p 119.50p 95.25p 100.00p 88013
27/06/2016 100.00p 115.00p 100.00p 112.50p 138634
24/06/2016 82.50p 102.50p 80.00p 102.50p 52222
23/06/2016 87.50p 90.00p 85.20p 90.00p 1978
22/06/2016 87.50p 88.49p 82.51p 87.50p 18051
21/06/2016 87.50p 87.50p 82.00p 87.50p 33155
20/06/2016 87.50p 89.00p 82.50p 87.50p 19930
17/06/2016 90.00p 96.50p 81.50p 87.50p 45980
16/06/2016 90.00p 92.50p 80.80p 90.00p 41021
15/06/2016 100.00p 101.97p 85.00p 90.00p 47690
14/06/2016 95.00p 95.00p 85.10p 90.00p 41929
13/06/2016 100.00p 100.00p 86.00p 95.00p 119321
10/06/2016 105.00p 105.00p 96.01p 100.00p 53533
09/06/2016 107.50p 110.00p 101.10p 102.50p 46754
08/06/2016 110.00p 110.00p 103.80p 107.50p 29798
07/06/2016 110.00p 112.00p 103.60p 110.00p 34557
06/06/2016 117.50p 119.75p 106.51p 110.00p 81782
03/06/2016 112.50p 119.85p 103.50p 115.00p 25325
02/06/2016 110.00p 113.75p 110.00p 112.50p 15880
01/06/2016 112.50p 113.50p 104.90p 110.00p 27741
31/05/2016 115.00p 115.00p 105.25p 112.50p 40737
27/05/2016 122.50p 124.50p 104.00p 115.00p 116356
26/05/2016 117.50p 117.50p 112.00p 115.00p 22895
25/05/2016 120.00p 123.00p 111.80p 117.50p 76739
24/05/2016 122.50p 129.00p 116.51p 120.00p 78571
23/05/2016 117.50p 125.00p 115.28p 122.50p 39678
20/05/2016 117.50p 125.00p 116.90p 117.50p 53301
19/05/2016 122.50p 130.00p 116.50p 117.50p 64392
18/05/2016 120.00p 129.00p 110.00p 122.50p 132792
17/05/2016 120.00p 123.50p 118.00p 120.00p 25334
16/05/2016 115.00p 125.00p 113.00p 120.00p 24864
13/05/2016 120.00p 120.80p 110.01p 115.00p 38323
12/05/2016 117.50p 125.00p 115.50p 120.00p 58964
11/05/2016 117.50p 126.75p 115.00p 117.50p 41754
10/05/2016 125.00p 126.75p 112.00p 117.50p 50469
09/05/2016 125.00p 130.00p 116.10p 120.00p 34304
06/05/2016 125.00p 130.00p 120.00p 125.00p 15322
05/05/2016 122.50p 132.50p 120.00p 125.00p 46711
04/05/2016 130.00p 135.00p 120.00p 122.50p 85071
03/05/2016 125.00p 135.00p 120.00p 130.00p 63113
29/04/2016 117.50p 139.75p 117.50p 125.00p 69853
28/04/2016 115.00p 135.00p 112.20p 117.50p 98586
27/04/2016 115.00p 117.00p 103.50p 112.50p 86848
26/04/2016 125.00p 129.50p 113.10p 115.00p 106356
25/04/2016 122.50p 126.50p 115.00p 117.50p 53056
22/04/2016 122.50p 126.00p 115.00p 122.50p 115606
21/04/2016 125.00p 129.90p 120.00p 122.50p 83460
20/04/2016 120.00p 132.50p 111.50p 125.00p 126885
19/04/2016 127.50p 136.19p 118.75p 120.00p 82322
18/04/2016 135.00p 155.00p 123.50p 125.00p 267362
15/04/2016 107.50p 137.50p 106.20p 132.50p 318935
14/04/2016 127.50p 128.00p 113.75p 120.00p 44316
13/04/2016 117.50p 132.40p 114.21p 127.50p 108732
12/04/2016 132.50p 135.50p 112.60p 117.50p 118011
11/04/2016 147.50p 148.00p 121.80p 132.50p 212123
08/04/2016 157.50p 180.00p 140.10p 147.50p 271788
07/04/2016 162.50p 166.50p 143.50p 150.00p 170474
06/04/2016 157.50p 165.00p 152.50p 157.50p 212972
05/04/2016 155.00p 177.00p 151.50p 157.50p 218365
04/04/2016 150.00p 167.50p 142.50p 155.00p 161331
01/04/2016 145.00p 159.00p 140.00p 150.00p 220566
31/03/2016 125.00p 150.00p 125.00p 145.00p 251265
30/03/2016 120.00p 133.90p 118.00p 125.00p 86831
29/03/2016 107.50p 130.00p 107.50p 120.00p 270882
24/03/2016 100.00p 120.00p 95.10p 105.00p 549024
23/03/2016 102.50p 105.00p 94.91p 100.00p 62499
22/03/2016 112.50p 117.00p 95.11p 97.50p 291203
21/03/2016 87.50p 110.00p 85.05p 102.50p 345199
18/03/2016 82.50p 95.00p 82.50p 87.50p 38192
17/03/2016 90.00p 95.00p 80.25p 82.50p 70807
16/03/2016 87.50p 91.20p 81.50p 82.50p 54785
15/03/2016 92.50p 95.00p 86.03p 87.50p 51390
14/03/2016 87.50p 100.00p 85.00p 92.50p 57673
11/03/2016 85.00p 89.00p 81.65p 85.00p 14080
10/03/2016 85.00p 90.00p 75.50p 85.00p 19744
09/03/2016 87.50p 90.00p 77.75p 85.00p 39553
08/03/2016 87.50p 92.80p 82.20p 87.50p 114945
07/03/2016 82.50p 95.00p 80.50p 85.00p 141130
04/03/2016 80.00p 91.95p 77.75p 82.50p 94979
03/03/2016 72.50p 86.00p 71.50p 80.00p 76018
02/03/2016 77.50p 89.50p 72.50p 72.50p 44112
01/03/2016 70.00p 85.00p 70.00p 75.00p 86844
29/02/2016 70.00p 79.50p 66.10p 70.00p 71629
26/02/2016 75.00p 75.00p 68.00p 70.00p 17419
25/02/2016 67.50p 75.50p 67.50p 75.00p 33016
24/02/2016 70.00p 73.90p 63.50p 72.50p 60309
23/02/2016 70.00p 72.80p 63.10p 67.50p 38981
22/02/2016 70.00p 70.00p 63.50p 65.00p 37211
19/02/2016 57.50p 73.50p 50.00p 70.00p 338429
18/02/2016 55.30p 60.00p 50.00p 60.00p 218638
17/02/2016 63.90p 74.90p 50.00p 60.00p 910936
16/02/2016 52.80p 64.50p 52.80p 62.50p 12602
15/02/2016 52.50p 65.00p 50.00p 60.00p 88988
12/02/2016 52.50p 52.50p 52.50p 50.00p 1700
11/02/2016 47.50p 47.50p 47.50p 50.00p 6100
10/02/2016 52.80p 52.80p 46.00p 50.00p 35127
09/02/2016 45.60p 45.60p 45.60p 50.00p 2000
08/02/2016 54.00p 55.00p 54.00p 50.00p 9200
05/02/2016 46.50p 46.50p 46.50p 52.50p 250
04/02/2016 45.00p 58.80p 45.00p 52.50p 8816
03/02/2016 50.00p 50.00p 50.00p 50.00p 0
02/02/2016 48.50p 50.00p 48.50p 50.00p 6000
01/02/2016 56.70p 61.70p 56.70p 57.50p 1250
29/01/2016 43.60p 57.00p 43.50p 50.00p 5128
28/01/2016 43.50p 43.50p 43.50p 45.00p 2034
27/01/2016 45.00p 45.00p 45.00p 50.00p 625
26/01/2016 50.00p 50.00p 50.00p 50.00p 0
25/01/2016 50.00p 50.00p 50.00p 50.00p 0
22/01/2016 48.50p 50.00p 48.50p 50.00p 6978
21/01/2016 40.80p 48.00p 40.80p 45.00p 8146
20/01/2016 42.50p 42.50p 42.50p 42.50p 0
19/01/2016 43.50p 43.70p 41.10p 42.50p 10910
18/01/2016 45.10p 45.10p 45.10p 47.50p 1000
15/01/2016 45.60p 48.00p 45.60p 47.50p 5504
14/01/2016 47.50p 47.50p 47.50p 47.50p 0
13/01/2016 45.70p 45.70p 45.70p 45.00p 4322
12/01/2016 43.50p 50.00p 43.50p 45.00p 756
11/01/2016 45.00p 45.00p 45.00p 45.00p 0
08/01/2016 45.00p 45.00p 45.00p 45.00p 0
07/01/2016 46.10p 50.00p 43.70p 45.00p 20488
06/01/2016 55.00p 55.00p 47.50p 50.00p 8260
05/01/2016 45.10p 45.10p 45.10p 50.00p 400
04/01/2016 45.00p 52.50p 45.00p 50.00p 11500
31/12/2015 40.00p 40.00p 40.00p 40.00p 0
30/12/2015 42.50p 42.50p 42.50p 40.00p 2500
29/12/2015 37.50p 37.50p 37.50p 40.00p 800
25/12/2015 42.50p 42.50p 42.50p 42.50p 0
24/12/2015 42.50p 42.50p 42.50p 42.50p 0
23/12/2015 42.50p 42.50p 42.50p 42.50p 0
22/12/2015 43.80p 43.80p 40.00p 42.50p 4174
21/12/2015 40.00p 40.00p 40.00p 40.00p 0
18/12/2015 40.00p 40.00p 40.00p 40.00p 2790
17/12/2015 40.00p 40.00p 40.00p 40.00p 3000
16/12/2015 40.00p 40.00p 40.00p 42.50p 5000
15/12/2015 45.00p 45.00p 45.00p 45.00p 0
14/12/2015 48.50p 48.50p 42.00p 45.00p 11186
11/12/2015 40.00p 45.00p 37.50p 45.00p 3866
10/12/2015 37.50p 40.00p 37.50p 40.00p 1108
09/12/2015 37.50p 40.00p 37.50p 37.50p 11000
08/12/2015 37.50p 40.00p 35.50p 37.50p 16113
07/12/2015 37.50p 38.00p 35.11p 37.50p 3712
04/12/2015 45.00p 45.00p 35.25p 37.50p 17294
03/12/2015 40.00p 43.00p 38.10p 40.00p 3482
02/12/2015 37.50p 43.89p 37.50p 40.00p 12670
01/12/2015 40.00p 40.00p 36.00p 37.50p 22447
30/11/2015 40.00p 42.49p 36.11p 40.00p 6148
27/11/2015 40.00p 40.00p 37.70p 40.00p 814
26/11/2015 40.00p 40.00p 36.91p 40.00p 102
25/11/2015 42.50p 42.50p 37.70p 40.00p 2500
24/11/2015 40.00p 45.00p 40.00p 42.50p 22384
23/11/2015 40.00p 40.00p 37.10p 40.00p 1200
20/11/2015 40.00p 42.00p 40.00p 40.00p 600
19/11/2015 45.00p 47.50p 36.65p 40.00p 35646
18/11/2015 40.00p 47.50p 35.25p 45.00p 73650
17/11/2015 50.00p 53.45p 40.00p 40.00p 29333
16/11/2015 40.00p 47.50p 40.00p 45.00p 12320

*Close Price adjusted for both dividends and splits