Keras Resources (KRS) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
03/07/2013 155.00p 155.00p 145.00p 147.50p 8160
02/07/2013 155.00p 160.00p 153.00p 155.00p 6432
01/07/2013 155.00p 155.00p 152.20p 155.00p 1648
28/06/2013 155.00p 159.50p 150.00p 155.00p 14839
27/06/2013 155.00p 159.75p 154.00p 155.00p 5088
26/06/2013 155.00p 159.00p 151.50p 155.00p 46847
25/06/2013 155.00p 160.00p 152.00p 155.00p 4991
24/06/2013 152.50p 160.13p 148.20p 155.00p 8727
21/06/2013 147.50p 160.00p 147.50p 152.50p 32171
20/06/2013 147.50p 155.00p 142.60p 147.50p 3287
19/06/2013 140.00p 155.00p 136.00p 147.50p 19374
18/06/2013 137.50p 145.00p 137.50p 140.00p 6597
17/06/2013 130.00p 140.29p 130.00p 137.50p 25381
14/06/2013 125.00p 135.00p 125.00p 130.00p 30448
13/06/2013 122.50p 133.00p 122.50p 125.00p 11832
12/06/2013 112.50p 125.00p 107.50p 122.50p 30041
11/06/2013 107.50p 115.00p 102.00p 107.50p 10921
10/06/2013 110.00p 115.00p 104.50p 109.00p 34786
07/06/2013 120.00p 121.75p 112.50p 112.50p 4491
06/06/2013 122.50p 122.50p 115.00p 120.00p 3955
05/06/2013 127.50p 127.50p 120.00p 122.50p 8500
04/06/2013 127.50p 127.50p 121.00p 122.50p 8380
03/06/2013 127.50p 127.50p 127.00p 127.50p 100
31/05/2013 127.50p 132.00p 125.00p 127.50p 11439
30/05/2013 127.50p 132.27p 127.50p 127.50p 1000
29/05/2013 127.50p 132.75p 127.00p 127.50p 1485
28/05/2013 127.50p 134.00p 125.00p 127.50p 7552
24/05/2013 125.00p 135.00p 125.00p 127.50p 16664
23/05/2013 120.00p 135.00p 120.00p 125.00p 3545
22/05/2013 120.00p 129.80p 116.00p 120.00p 1982
21/05/2013 125.00p 130.00p 120.00p 120.00p 5927
20/05/2013 120.00p 130.17p 120.00p 125.00p 28432
17/05/2013 117.50p 120.00p 117.50p 120.00p 2000
16/05/2013 117.50p 118.90p 115.00p 117.50p 1076
15/05/2013 112.50p 120.00p 110.25p 117.50p 24715
14/05/2013 112.50p 114.75p 110.00p 112.50p 1309
13/05/2013 120.00p 120.00p 110.00p 112.50p 8078
10/05/2013 125.00p 125.00p 110.00p 120.00p 15825
09/05/2013 127.50p 127.50p 120.00p 125.00p 5354
08/05/2013 130.00p 133.50p 125.00p 127.50p 7872
07/05/2013 127.50p 127.50p 120.00p 125.00p 2500
03/05/2013 125.00p 127.50p 125.00p 127.50p 1948
02/05/2013 125.00p 126.50p 125.00p 125.00p 63
01/05/2013 125.00p 125.00p 120.50p 125.00p 806
30/04/2013 130.00p 130.00p 120.50p 125.00p 8729
29/04/2013 130.00p 130.00p 125.00p 130.00p 452
26/04/2013 130.00p 133.00p 125.00p 130.00p 1864
25/04/2013 132.50p 133.50p 125.00p 130.00p 4393
24/04/2013 132.50p 133.50p 132.50p 132.50p 7160
23/04/2013 137.50p 140.00p 130.00p 132.50p 39548
22/04/2013 137.50p 143.50p 137.50p 137.50p 1261
19/04/2013 135.00p 138.50p 134.00p 136.50p 42500
18/04/2013 145.00p 145.00p 135.00p 135.00p 8159
17/04/2013 145.00p 145.00p 140.00p 145.00p 100
16/04/2013 145.00p 145.00p 140.00p 145.00p 200
15/04/2013 147.50p 147.50p 140.00p 145.00p 3143
12/04/2013 147.50p 147.50p 145.00p 147.50p 0
11/04/2013 147.50p 147.50p 145.00p 147.50p 16914
10/04/2013 147.50p 149.25p 146.50p 147.50p 12011
09/04/2013 145.00p 149.00p 145.00p 147.50p 13661
08/04/2013 145.00p 149.61p 145.00p 145.00p 6015
05/04/2013 145.00p 146.40p 140.00p 145.00p 6560
04/04/2013 145.00p 147.00p 141.50p 145.00p 6977
03/04/2013 147.50p 147.50p 145.00p 145.00p 395
02/04/2013 147.50p 147.90p 135.00p 145.00p 2880
28/03/2013 145.00p 150.50p 144.38p 147.50p 4721
27/03/2013 150.00p 150.00p 140.00p 145.00p 27476
26/03/2013 155.00p 155.00p 150.00p 150.00p 3733
25/03/2013 155.00p 155.00p 152.20p 155.00p 2394
22/03/2013 155.00p 158.75p 150.00p 155.00p 3258
21/03/2013 152.50p 155.00p 150.40p 155.00p 4728
20/03/2013 157.50p 158.00p 150.00p 152.50p 10898
19/03/2013 157.50p 157.90p 155.50p 157.50p 2894
18/03/2013 160.00p 160.00p 150.00p 157.50p 11434
15/03/2013 165.00p 168.00p 151.00p 160.00p 28997
14/03/2013 167.50p 167.50p 161.40p 165.00p 4110
13/03/2013 162.50p 165.00p 160.50p 165.00p 6761
12/03/2013 160.00p 164.00p 160.00p 162.50p 3866
11/03/2013 165.00p 165.00p 160.00p 160.00p 6697
08/03/2013 165.00p 165.00p 160.00p 165.00p 8856
07/03/2013 170.00p 170.00p 165.00p 165.00p 1424
06/03/2013 172.50p 172.50p 165.00p 170.00p 11795
05/03/2013 167.50p 176.97p 163.35p 172.50p 32966
04/03/2013 167.50p 170.00p 162.50p 167.50p 5342
01/03/2013 170.00p 172.00p 165.00p 170.00p 5558
28/02/2013 175.00p 179.00p 170.00p 170.00p 6425
27/02/2013 160.00p 179.75p 158.50p 175.00p 29731
26/02/2013 160.00p 163.90p 157.00p 160.00p 26750
25/02/2013 160.00p 160.00p 156.00p 160.00p 8272
22/02/2013 160.00p 162.50p 157.00p 160.00p 1500
21/02/2013 162.50p 162.50p 156.50p 162.50p 3884
20/02/2013 162.50p 163.25p 157.00p 162.50p 20231
19/02/2013 167.50p 167.50p 155.00p 162.50p 56162
18/02/2013 160.00p 160.00p 155.00p 160.00p 20755
15/02/2013 160.00p 160.00p 158.10p 160.00p 740
14/02/2013 161.00p 161.00p 157.00p 160.00p 4512
13/02/2013 161.00p 161.00p 157.00p 161.00p 12623
12/02/2013 163.50p 166.50p 157.00p 158.50p 35076
11/02/2013 167.50p 167.50p 160.00p 163.50p 6446
08/02/2013 163.50p 174.00p 160.00p 167.50p 4932
07/02/2013 168.50p 174.00p 150.00p 160.00p 12414
06/02/2013 170.00p 174.00p 150.00p 168.50p 8212
05/02/2013 170.00p 174.00p 166.00p 170.00p 15383
04/02/2013 168.50p 174.00p 162.00p 170.00p 28823
01/02/2013 168.50p 168.50p 162.00p 168.50p 8525
31/01/2013 163.50p 174.00p 163.50p 168.50p 19112
30/01/2013 170.00p 170.00p 160.00p 163.50p 33885
29/01/2013 170.00p 174.00p 160.00p 170.00p 43969
28/01/2013 170.00p 170.00p 165.00p 170.00p 37341
25/01/2013 197.50p 199.00p 135.00p 170.00p 24707
24/01/2013 205.00p 205.00p 197.50p 197.50p 1570
23/01/2013 205.00p 208.00p 201.00p 205.00p 2757
22/01/2013 205.00p 208.00p 204.00p 205.00p 3474
21/01/2013 205.00p 216.10p 202.50p 205.00p 5342
18/01/2013 202.50p 210.00p 197.50p 205.00p 17575
17/01/2013 210.00p 215.00p 196.25p 202.50p 5145
16/01/2013 202.50p 219.00p 190.00p 210.00p 24760
15/01/2013 212.50p 213.00p 195.00p 202.50p 4631
14/01/2013 215.00p 224.50p 210.00p 215.00p 23153
11/01/2013 212.50p 213.00p 212.50p 212.50p 2000
10/01/2013 200.00p 215.00p 198.00p 212.50p 28078
09/01/2013 202.50p 205.00p 195.00p 200.00p 20017
08/01/2013 202.50p 202.50p 199.00p 202.50p 3376
07/01/2013 207.50p 212.00p 190.00p 202.50p 8117
04/01/2013 197.50p 198.00p 175.00p 187.50p 5524
03/01/2013 180.00p 205.00p 175.50p 197.50p 26368
02/01/2013 180.00p 180.00p 175.00p 180.00p 3075
31/12/2012 172.50p 182.30p 170.00p 180.00p 22176
28/12/2012 160.00p 177.50p 160.00p 172.50p 12010
27/12/2012 157.50p 162.00p 154.40p 160.00p 3375
24/12/2012 157.50p 159.00p 150.50p 157.50p 3630
21/12/2012 162.50p 162.50p 150.50p 157.50p 13930
20/12/2012 162.50p 162.50p 160.50p 162.50p 705
19/12/2012 162.50p 162.50p 160.60p 162.50p 425
18/12/2012 162.50p 162.50p 160.00p 162.50p 0
17/12/2012 162.50p 162.50p 160.00p 162.50p 5550
14/12/2012 162.50p 162.50p 162.50p 162.50p 306
13/12/2012 162.50p 162.50p 160.00p 162.50p 0
12/12/2012 162.50p 162.50p 160.00p 162.50p 915
11/12/2012 162.50p 162.50p 160.60p 162.50p 334
10/12/2012 162.50p 165.00p 160.50p 162.50p 530
07/12/2012 162.50p 162.50p 160.25p 162.50p 1000
06/12/2012 162.50p 162.50p 160.00p 162.50p 5500
05/12/2012 165.00p 165.00p 160.00p 162.50p 6378
04/12/2012 167.50p 167.50p 160.50p 165.00p 1500
03/12/2012 170.00p 170.00p 167.50p 167.50p 489
30/11/2012 170.00p 170.00p 167.50p 170.00p 659
29/11/2012 170.00p 170.00p 165.00p 170.00p 8750
28/11/2012 170.00p 175.00p 170.00p 170.00p 0
27/11/2012 170.00p 175.00p 170.00p 170.00p 4195
26/11/2012 170.00p 172.00p 170.00p 170.00p 0
23/11/2012 170.00p 172.00p 170.00p 170.00p 22
22/11/2012 170.00p 170.00p 165.00p 170.00p 1651
21/11/2012 172.50p 172.50p 165.00p 170.00p 936
20/11/2012 172.50p 172.50p 165.50p 172.50p 10
19/11/2012 172.50p 175.00p 172.50p 172.50p 10
16/11/2012 175.00p 175.00p 165.50p 172.50p 499
15/11/2012 175.00p 175.00p 165.00p 175.00p 1000
14/11/2012 175.00p 175.00p 167.00p 175.00p 1571
13/11/2012 175.00p 175.00p 167.00p 175.00p 200
12/11/2012 180.00p 180.00p 170.00p 177.50p 4455
09/11/2012 180.00p 180.00p 170.00p 180.00p 0
08/11/2012 180.00p 180.00p 170.00p 180.00p 0
07/11/2012 180.00p 180.00p 170.00p 180.00p 400
06/11/2012 180.00p 180.00p 170.00p 180.00p 9443
05/11/2012 180.00p 180.00p 170.00p 180.00p 3526
02/11/2012 180.00p 180.00p 170.00p 180.00p 1081
01/11/2012 180.00p 180.00p 170.00p 180.00p 740
31/10/2012 180.00p 180.00p 175.00p 180.00p 0
30/10/2012 180.00p 180.00p 175.00p 180.00p 1831
29/10/2012 170.00p 180.00p 170.00p 180.00p 49
26/10/2012 180.00p 180.00p 170.00p 170.00p 6208
25/10/2012 180.00p 180.00p 175.00p 180.00p 5002
24/10/2012 177.50p 180.00p 175.00p 180.00p 30250
23/10/2012 190.00p 190.00p 175.00p 177.50p 16541
22/10/2012 187.50p 190.00p 180.00p 190.00p 146
19/10/2012 182.50p 189.00p 180.00p 187.50p 9303
18/10/2012 185.00p 185.00p 176.50p 182.50p 8152
17/10/2012 185.00p 185.00p 180.00p 185.00p 161
16/10/2012 185.00p 185.00p 177.00p 185.00p 0
15/10/2012 185.00p 185.00p 177.00p 185.00p 799
12/10/2012 190.00p 190.00p 182.50p 182.50p 3500
11/10/2012 190.00p 190.00p 175.00p 190.00p 4327
10/10/2012 190.00p 192.00p 190.00p 190.00p 1545
09/10/2012 190.00p 190.00p 189.00p 190.00p 1259
08/10/2012 192.50p 192.50p 185.00p 187.50p 4519
05/10/2012 192.50p 192.50p 190.00p 192.50p 1589
04/10/2012 192.50p 192.50p 190.20p 192.50p 5262
03/10/2012 212.50p 212.50p 186.00p 192.50p 16729
02/10/2012 215.00p 215.00p 210.00p 212.50p 1931
01/10/2012 217.50p 217.50p 210.00p 215.00p 5937
28/09/2012 217.50p 219.00p 216.00p 217.50p 2553
27/09/2012 217.50p 219.00p 216.20p 217.50p 741
26/09/2012 217.50p 219.50p 217.00p 217.50p 731
25/09/2012 217.50p 219.15p 217.50p 217.50p 549
24/09/2012 235.00p 239.99p 210.25p 217.50p 13106
21/09/2012 207.50p 250.00p 207.50p 235.00p 27531
20/09/2012 185.00p 213.50p 184.80p 207.50p 18464
19/09/2012 185.00p 188.50p 180.00p 185.00p 8000
18/09/2012 190.00p 195.00p 180.00p 185.00p 4399

*Close Price adjusted for both dividends and splits