Keras Resources (KRS) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
20/08/2012 182.50p 186.25p 182.50p 182.50p 50
17/08/2012 180.00p 186.25p 176.20p 182.50p 2113
16/08/2012 190.00p 190.00p 180.00p 180.00p 6781
15/08/2012 187.50p 190.00p 176.25p 190.00p 550
14/08/2012 190.00p 191.93p 185.00p 187.50p 0
13/08/2012 190.00p 191.93p 190.00p 190.00p 1000
10/08/2012 195.00p 195.00p 185.00p 190.00p 2304
09/08/2012 195.00p 195.00p 192.00p 195.00p 100
08/08/2012 192.50p 197.75p 192.50p 195.00p 245
07/08/2012 185.00p 193.00p 181.00p 190.00p 7665
06/08/2012 185.00p 188.00p 181.00p 185.00p 1128
03/08/2012 185.00p 188.00p 181.00p 185.00p 1714
02/08/2012 182.50p 185.00p 181.00p 185.00p 6000
01/08/2012 182.50p 182.50p 182.50p 182.50p 1600
31/07/2012 180.00p 182.50p 177.50p 182.50p 879
30/07/2012 180.00p 181.80p 180.00p 180.00p 3117
27/07/2012 180.00p 181.95p 176.00p 180.00p 4183
26/07/2012 175.00p 185.00p 175.00p 180.00p 15902
25/07/2012 202.50p 202.50p 171.98p 172.50p 18304
24/07/2012 202.50p 202.50p 195.00p 202.50p 750
23/07/2012 210.00p 210.00p 195.00p 197.50p 1559
20/07/2012 210.00p 215.00p 200.00p 210.00p 11854
19/07/2012 210.00p 210.00p 205.00p 210.00p 0
18/07/2012 207.50p 207.50p 205.00p 207.50p 2000
17/07/2012 212.50p 212.50p 207.50p 207.50p 387
16/07/2012 210.00p 210.00p 205.00p 210.00p 2422
13/07/2012 230.00p 230.00p 202.00p 210.00p 16044
12/07/2012 235.00p 235.00p 222.00p 230.00p 3017
11/07/2012 235.00p 235.00p 220.00p 235.00p 1520
10/07/2012 235.00p 237.00p 222.50p 235.00p 0
09/07/2012 230.00p 237.00p 222.50p 235.00p 714
06/07/2012 230.00p 230.00p 225.00p 230.00p 0
05/07/2012 225.00p 230.00p 225.00p 230.00p 1375
04/07/2012 225.00p 225.00p 220.00p 225.00p 733
03/07/2012 225.00p 228.00p 222.00p 225.00p 0
02/07/2012 225.00p 228.00p 222.00p 225.00p 0
29/06/2012 225.00p 228.00p 222.00p 225.00p 767
28/06/2012 237.50p 237.50p 217.00p 225.00p 4923
27/06/2012 242.50p 242.50p 225.00p 237.50p 600
26/06/2012 242.50p 242.50p 226.75p 240.00p 1150
25/06/2012 237.50p 250.00p 225.00p 242.50p 7659
22/06/2012 237.50p 238.00p 225.50p 237.50p 4302
21/06/2012 232.50p 235.00p 232.50p 232.50p 389
20/06/2012 232.50p 232.50p 232.50p 232.50p 551
19/06/2012 232.50p 232.50p 232.50p 232.50p 107
18/06/2012 232.50p 236.25p 225.50p 232.50p 9246
15/06/2012 227.50p 227.50p 225.00p 227.50p 2750
14/06/2012 232.50p 232.50p 225.00p 227.50p 5459
13/06/2012 232.50p 232.50p 225.50p 232.50p 225
12/06/2012 232.50p 236.25p 232.50p 232.50p 8028
11/06/2012 240.00p 240.00p 225.00p 232.50p 6811
08/06/2012 240.00p 240.00p 230.20p 240.00p 683
07/06/2012 240.00p 240.00p 232.00p 240.00p 2601
06/06/2012 250.00p 250.00p 226.50p 235.00p 4184
01/06/2012 250.00p 250.00p 225.00p 245.00p 7081
31/05/2012 250.00p 258.00p 245.00p 250.00p 5521
30/05/2012 242.50p 252.50p 235.50p 247.50p 7612
29/05/2012 237.50p 245.00p 235.25p 240.00p 3030
28/05/2012 237.50p 237.50p 235.25p 237.50p 150
25/05/2012 235.00p 240.00p 235.00p 237.50p 551
24/05/2012 235.00p 240.00p 230.50p 235.00p 3452
23/05/2012 235.00p 237.00p 235.00p 235.00p 2375
22/05/2012 232.50p 240.00p 225.00p 235.00p 9911
21/05/2012 252.50p 252.50p 212.50p 235.00p 9449
18/05/2012 265.00p 269.00p 224.90p 252.50p 8157
17/05/2012 270.00p 270.00p 260.00p 265.00p 400
16/05/2012 270.00p 272.00p 260.00p 270.00p 1005
15/05/2012 272.50p 280.00p 250.00p 270.00p 2708
14/05/2012 297.50p 297.50p 260.00p 272.50p 8450
11/05/2012 297.50p 297.50p 297.50p 297.50p 181
10/05/2012 287.50p 300.00p 280.00p 297.50p 4170
09/05/2012 315.00p 319.40p 275.00p 287.50p 19169
08/05/2012 332.50p 332.50p 305.00p 315.00p 18836
04/05/2012 330.00p 330.00p 320.00p 330.00p 10079
03/05/2012 335.00p 335.00p 322.00p 330.00p 1024
02/05/2012 335.00p 335.00p 330.50p 335.00p 601
01/05/2012 337.50p 337.50p 327.00p 335.00p 1090
30/04/2012 332.50p 337.50p 327.00p 335.00p 1270
27/04/2012 345.00p 350.00p 325.00p 327.50p 16778
26/04/2012 345.00p 345.00p 333.00p 345.00p 2647
25/04/2012 345.00p 350.00p 331.00p 345.00p 2430
24/04/2012 360.00p 368.00p 327.20p 345.00p 19742
23/04/2012 345.00p 369.00p 341.00p 360.00p 4794
20/04/2012 367.50p 368.00p 330.00p 340.00p 20453
19/04/2012 365.00p 382.00p 360.00p 372.50p 7032
18/04/2012 357.50p 369.00p 340.00p 367.50p 13619
17/04/2012 357.50p 357.50p 342.50p 357.50p 1192
16/04/2012 362.50p 368.00p 345.00p 357.50p 6988
13/04/2012 345.00p 370.00p 345.00p 362.50p 4249
12/04/2012 340.00p 350.00p 340.00p 342.50p 2081
11/04/2012 345.00p 347.60p 331.00p 340.00p 2744
10/04/2012 342.50p 348.00p 337.00p 345.00p 5835
05/04/2012 342.50p 347.50p 335.00p 342.50p 1957
04/04/2012 342.50p 347.00p 335.00p 342.50p 2095
03/04/2012 342.50p 350.00p 335.00p 342.50p 7611
02/04/2012 337.50p 360.38p 333.00p 342.50p 9851
30/03/2012 332.50p 342.00p 326.00p 335.00p 8325
29/03/2012 342.50p 347.50p 325.00p 332.50p 8555
28/03/2012 342.50p 360.00p 336.50p 342.50p 9565
27/03/2012 337.50p 355.00p 337.50p 342.50p 2412
26/03/2012 332.50p 350.00p 332.50p 337.50p 9402
23/03/2012 330.00p 349.00p 323.00p 332.50p 12457
22/03/2012 330.00p 340.00p 325.00p 330.00p 7844
21/03/2012 317.50p 330.00p 306.50p 330.00p 5529
20/03/2012 335.00p 335.00p 310.00p 317.50p 29375
19/03/2012 340.00p 350.00p 325.64p 335.00p 9773
16/03/2012 365.00p 373.00p 327.50p 340.00p 21642
15/03/2012 395.00p 395.00p 353.41p 365.00p 32893
14/03/2012 407.50p 425.00p 300.00p 395.00p 152568
13/03/2012 347.50p 380.00p 250.00p 375.00p 72335
12/03/2012 342.50p 369.90p 320.00p 360.00p 34178
09/03/2012 300.00p 325.00p 300.00p 317.50p 21532
08/03/2012 290.00p 310.00p 280.00p 300.00p 20637
07/03/2012 307.50p 307.50p 280.00p 290.00p 24566
06/03/2012 322.50p 322.50p 300.50p 307.50p 8117
05/03/2012 322.50p 329.00p 305.00p 322.50p 7817
02/03/2012 322.50p 339.00p 305.00p 322.50p 19408
01/03/2012 327.50p 333.00p 310.00p 322.50p 7626
29/02/2012 332.50p 332.50p 310.50p 327.50p 6802
28/02/2012 340.00p 350.00p 320.00p 332.50p 27248
27/02/2012 317.50p 360.00p 314.00p 340.00p 30503
24/02/2012 322.50p 330.00p 310.00p 317.50p 16612
23/02/2012 305.00p 335.00p 300.00p 322.50p 24103
22/02/2012 297.50p 309.00p 297.50p 305.00p 22830
21/02/2012 275.00p 309.00p 262.00p 297.50p 15531
20/02/2012 240.00p 285.00p 235.00p 275.00p 47609
17/02/2012 240.00p 249.00p 240.00p 240.00p 19039
16/02/2012 242.50p 250.00p 227.00p 240.00p 23462
15/02/2012 242.50p 250.00p 242.50p 242.50p 303
14/02/2012 245.00p 250.00p 241.00p 242.50p 6850
13/02/2012 250.00p 270.00p 240.20p 245.00p 31407
10/02/2012 240.00p 240.00p 225.20p 240.00p 4427
09/02/2012 240.00p 240.00p 225.20p 240.00p 2016
08/02/2012 240.00p 241.68p 225.00p 240.00p 3170
07/02/2012 252.50p 252.50p 230.00p 240.00p 7389
06/02/2012 220.00p 252.00p 220.00p 250.00p 87109
03/02/2012 200.00p 224.00p 200.00p 207.50p 6326
02/02/2012 200.00p 207.00p 200.00p 200.00p 0
01/02/2012 200.00p 207.00p 200.00p 200.00p 750
31/01/2012 195.00p 207.00p 195.00p 200.00p 3395
30/01/2012 195.00p 204.00p 190.20p 195.00p 5659
27/01/2012 195.00p 199.00p 190.00p 195.00p 4531
26/01/2012 195.00p 202.00p 188.00p 195.00p 3214
25/01/2012 202.50p 202.50p 195.00p 195.00p 2244
24/01/2012 205.00p 205.00p 200.00p 202.50p 4463
23/01/2012 212.50p 212.50p 200.00p 205.00p 4250
20/01/2012 205.00p 220.00p 200.00p 212.50p 7791
19/01/2012 197.50p 209.00p 197.50p 202.50p 12644
18/01/2012 190.00p 202.50p 190.00p 197.50p 7087
17/01/2012 190.00p 192.00p 190.00p 190.00p 250
16/01/2012 195.00p 195.00p 180.50p 190.00p 9065
13/01/2012 195.00p 195.00p 190.00p 195.00p 2366
12/01/2012 195.00p 195.00p 190.00p 195.00p 1581
11/01/2012 195.00p 195.00p 190.00p 195.00p 8540
10/01/2012 202.50p 202.50p 190.00p 195.00p 2277
09/01/2012 207.50p 207.50p 201.50p 202.50p 359
06/01/2012 207.50p 207.50p 204.00p 207.50p 642
05/01/2012 207.50p 207.50p 200.50p 207.50p 75
04/01/2012 212.50p 212.50p 200.00p 207.50p 2080
03/01/2012 215.00p 215.00p 200.00p 212.50p 4361
30/12/2011 215.00p 215.00p 200.00p 215.00p 0
29/12/2011 215.00p 215.00p 200.00p 215.00p 374
28/12/2011 215.00p 215.00p 200.00p 215.00p 1892
23/12/2011 215.00p 215.00p 215.00p 215.00p 678
22/12/2011 215.00p 215.00p 215.00p 215.00p 92
21/12/2011 210.00p 215.00p 210.00p 215.00p 6500
20/12/2011 237.50p 237.50p 201.00p 210.00p 5030
19/12/2011 237.50p 237.50p 225.50p 237.50p 572
16/12/2011 237.50p 240.00p 230.50p 237.50p 0
15/12/2011 237.50p 240.00p 230.50p 237.50p 0
14/12/2011 237.50p 240.00p 230.50p 237.50p 302
13/12/2011 237.50p 240.00p 237.50p 237.50p 300
12/12/2011 237.50p 242.50p 225.00p 237.50p 3240
09/12/2011 237.50p 245.00p 237.50p 237.50p 100
08/12/2011 250.00p 250.00p 235.00p 237.50p 651
07/12/2011 250.00p 264.00p 250.00p 250.00p 299
06/12/2011 250.00p 264.00p 250.00p 250.00p 48
05/12/2011 250.00p 265.00p 236.00p 250.00p 495
02/12/2011 237.50p 270.00p 237.50p 250.00p 781
01/12/2011 275.00p 275.00p 235.00p 237.50p 4363
30/11/2011 275.00p 294.00p 275.00p 275.00p 0
29/11/2011 275.00p 294.00p 275.00p 275.00p 3
28/11/2011 262.50p 295.00p 262.50p 275.00p 947
25/11/2011 262.50p 263.00p 262.50p 262.50p 296
24/11/2011 262.50p 275.00p 261.25p 262.50p 926
23/11/2011 262.50p 275.00p 210.00p 262.50p 80331
22/11/2011 262.50p 275.00p 261.25p 262.50p 46
21/11/2011 262.50p 275.00p 262.50p 262.50p 808
18/11/2011 262.50p 275.00p 262.50p 262.50p 785
17/11/2011 287.50p 287.50p 262.50p 262.50p 4681
16/11/2011 287.50p 295.00p 275.00p 287.50p 3123
15/11/2011 287.50p 299.00p 277.00p 287.50p 621
14/11/2011 275.00p 300.00p 275.00p 287.50p 2951
11/11/2011 262.50p 275.00p 253.00p 275.00p 4157
10/11/2011 262.50p 262.50p 250.00p 262.50p 15
09/11/2011 262.50p 262.50p 259.50p 262.50p 0
08/11/2011 262.50p 262.50p 259.50p 262.50p 190
07/11/2011 262.50p 262.50p 260.00p 262.50p 1185
04/11/2011 262.50p 262.50p 250.00p 262.50p 400
03/11/2011 262.50p 262.50p 260.00p 262.50p 820

*Close Price adjusted for both dividends and splits