Keras Resources (KRS) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
04/11/2013 175.00p 205.00p 173.34p 185.00p 40807
01/11/2013 175.00p 178.00p 172.00p 175.00p 0
31/10/2013 175.00p 178.00p 172.00p 175.00p 4442
30/10/2013 175.00p 178.00p 173.30p 175.00p 2105
29/10/2013 175.00p 179.50p 175.00p 175.00p 2942
28/10/2013 175.00p 179.50p 170.10p 175.00p 2165
25/10/2013 170.00p 178.00p 164.40p 172.50p 4800
24/10/2013 175.00p 176.10p 161.00p 170.00p 14982
23/10/2013 177.50p 177.50p 170.00p 175.00p 3786
22/10/2013 177.50p 180.00p 175.00p 177.50p 6200
21/10/2013 177.50p 179.50p 175.00p 177.50p 2815
18/10/2013 177.50p 180.00p 175.00p 177.50p 7268
17/10/2013 177.50p 179.00p 175.00p 177.50p 1597
16/10/2013 177.50p 179.50p 175.90p 177.50p 4394
15/10/2013 182.50p 182.50p 167.00p 177.50p 15304
14/10/2013 185.00p 185.00p 179.49p 182.50p 8090
11/10/2013 177.50p 182.00p 177.50p 180.00p 7523
10/10/2013 165.00p 180.50p 165.00p 177.50p 18889
09/10/2013 170.00p 171.70p 165.00p 165.00p 5358
08/10/2013 180.00p 180.00p 165.00p 170.00p 6720
07/10/2013 185.00p 185.00p 180.00p 180.00p 8360
04/10/2013 185.00p 185.00p 180.50p 185.00p 7804
03/10/2013 192.50p 192.50p 180.00p 185.00p 10806
02/10/2013 195.00p 195.00p 187.93p 192.50p 4671
01/10/2013 197.50p 199.00p 185.00p 195.00p 13432
30/09/2013 205.00p 205.00p 191.00p 197.50p 9831
27/09/2013 205.00p 206.60p 200.00p 205.00p 2754
26/09/2013 205.00p 207.40p 201.73p 205.00p 9329
25/09/2013 192.50p 210.00p 192.50p 205.00p 44428
24/09/2013 187.50p 200.00p 187.50p 192.50p 15860
23/09/2013 195.00p 195.00p 180.00p 187.50p 17142
20/09/2013 190.00p 190.00p 172.00p 187.50p 4578
19/09/2013 200.00p 200.00p 175.50p 190.00p 20947
18/09/2013 212.50p 212.50p 200.00p 200.00p 7426
17/09/2013 210.00p 219.00p 200.00p 207.50p 39367
16/09/2013 192.50p 218.00p 192.50p 210.00p 64480
13/09/2013 192.50p 200.01p 188.00p 195.00p 33318
12/09/2013 192.50p 199.00p 185.00p 199.00p 21075
11/09/2013 192.50p 197.00p 186.00p 192.50p 5790
10/09/2013 192.50p 193.00p 185.00p 192.50p 24535
09/09/2013 197.50p 203.50p 183.00p 192.50p 13112
06/09/2013 190.00p 194.00p 181.00p 187.50p 17813
05/09/2013 187.50p 200.00p 187.50p 190.00p 18451
04/09/2013 175.00p 200.00p 175.00p 187.50p 20778
03/09/2013 172.50p 177.00p 171.90p 175.00p 5784
02/09/2013 180.00p 180.00p 165.00p 172.50p 8305
30/08/2013 180.00p 181.50p 175.00p 180.00p 13959
29/08/2013 185.00p 187.75p 174.80p 180.00p 8833
28/08/2013 185.00p 185.00p 184.80p 185.00p 3496
27/08/2013 177.50p 195.00p 177.50p 185.00p 45414
23/08/2013 152.50p 200.00p 152.50p 177.50p 51209
22/08/2013 152.50p 154.00p 150.00p 152.50p 3258
21/08/2013 155.00p 155.00p 150.00p 152.50p 11107
20/08/2013 157.50p 161.85p 152.00p 155.00p 8545
19/08/2013 162.50p 163.00p 157.50p 157.50p 4549
16/08/2013 165.00p 165.00p 162.50p 162.50p 9944
15/08/2013 162.50p 170.00p 162.50p 165.00p 6954
14/08/2013 162.50p 163.50p 160.00p 162.50p 7800
13/08/2013 165.00p 170.00p 160.25p 162.50p 5011
12/08/2013 145.00p 170.00p 143.00p 165.00p 25828
09/08/2013 142.50p 145.00p 140.25p 145.00p 13748
08/08/2013 142.50p 142.50p 140.00p 142.50p 3347
07/08/2013 142.50p 142.50p 140.00p 142.50p 45534
06/08/2013 147.50p 147.50p 140.00p 142.50p 33125
05/08/2013 152.50p 160.00p 147.50p 147.50p 7060
02/08/2013 147.50p 155.00p 145.00p 147.50p 2650
01/08/2013 142.50p 160.00p 142.50p 147.50p 12620
31/07/2013 142.50p 145.00p 141.00p 142.50p 684
30/07/2013 132.50p 145.00p 132.50p 142.50p 7312
29/07/2013 132.50p 135.00p 130.50p 132.50p 9735
26/07/2013 132.50p 133.50p 132.50p 132.50p 266
25/07/2013 132.50p 132.50p 130.25p 132.50p 1011
24/07/2013 132.50p 140.00p 132.50p 132.50p 867
23/07/2013 132.50p 133.00p 130.00p 132.50p 3106
22/07/2013 132.50p 133.00p 132.50p 132.50p 73
19/07/2013 132.50p 132.50p 130.00p 132.50p 1308
18/07/2013 132.50p 133.00p 130.50p 132.50p 1135
17/07/2013 132.50p 133.00p 130.00p 132.50p 1724
16/07/2013 132.50p 132.50p 130.00p 132.50p 822
15/07/2013 137.50p 138.00p 130.00p 132.50p 5283
12/07/2013 145.00p 145.00p 135.00p 137.50p 5311
11/07/2013 150.00p 150.00p 140.00p 145.00p 14624
10/07/2013 150.00p 160.00p 146.00p 150.00p 12093
09/07/2013 157.50p 159.00p 145.00p 150.00p 56254
08/07/2013 147.50p 147.50p 141.00p 145.00p 18741
05/07/2013 147.50p 147.50p 145.00p 147.50p 1000
04/07/2013 147.50p 147.50p 145.00p 147.50p 500
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

*Close Price adjusted for both dividends and splits