Keras Resources (KRS) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
02/11/2011 262.50p 264.00p 262.50p 262.50p 432
01/11/2011 287.50p 287.50p 250.35p 262.50p 1157
31/10/2011 287.50p 287.50p 281.00p 287.50p 0
28/10/2011 287.50p 287.50p 281.00p 287.50p 1445
27/10/2011 287.50p 287.50p 275.00p 287.50p 1465
26/10/2011 300.00p 300.00p 275.00p 287.50p 2500
25/10/2011 300.00p 300.00p 300.00p 300.00p 500
24/10/2011 300.00p 300.00p 262.50p 300.00p 1682
21/10/2011 300.00p 302.00p 300.00p 300.00p 0
20/10/2011 300.00p 302.00p 300.00p 300.00p 14
19/10/2011 300.00p 303.00p 300.00p 300.00p 110
18/10/2011 300.00p 312.50p 300.00p 300.00p 0
17/10/2011 312.50p 312.50p 300.00p 300.00p 3346
14/10/2011 312.50p 320.00p 301.70p 312.50p 1627
13/10/2011 287.50p 315.00p 287.50p 312.50p 18449
12/10/2011 287.50p 289.75p 287.50p 287.50p 2674
11/10/2011 312.50p 314.25p 287.50p 287.50p 2785
10/10/2011 275.00p 325.00p 275.00p 312.50p 5214
07/10/2011 262.50p 270.00p 262.50p 262.50p 1584
06/10/2011 262.50p 275.00p 262.50p 262.50p 0
05/10/2011 262.50p 275.00p 262.50p 262.50p 0
04/10/2011 275.00p 275.00p 262.50p 262.50p 0
03/10/2011 275.00p 275.00p 275.00p 275.00p 2500
30/09/2011 275.00p 300.00p 275.00p 275.00p 0
29/09/2011 300.00p 300.00p 275.00p 275.00p 827
28/09/2011 312.50p 312.50p 300.00p 300.00p 1500
27/09/2011 312.50p 325.00p 300.00p 312.50p 0
26/09/2011 325.00p 325.00p 300.00p 312.50p 2167
23/09/2011 325.00p 325.00p 311.00p 325.00p 300
22/09/2011 325.00p 330.00p 325.00p 325.00p 507
21/09/2011 325.00p 330.00p 325.00p 325.00p 0
20/09/2011 325.00p 330.00p 325.00p 325.00p 0
19/09/2011 325.00p 330.00p 325.00p 325.00p 0
16/09/2011 325.00p 330.00p 325.00p 325.00p 0
15/09/2011 325.00p 330.00p 325.00p 325.00p 110
14/09/2011 325.00p 325.00p 310.00p 325.00p 592
13/09/2011 325.00p 325.00p 310.00p 325.00p 592
12/09/2011 325.00p 325.00p 310.00p 325.00p 592
09/09/2011 325.00p 325.00p 310.00p 325.00p 0
08/09/2011 325.00p 325.00p 310.00p 325.00p 0
07/09/2011 325.00p 325.00p 310.00p 325.00p 750
06/09/2011 325.00p 333.40p 325.00p 325.00p 35
05/09/2011 325.00p 333.40p 325.00p 325.00p 0
02/09/2011 325.00p 333.40p 325.00p 325.00p 2750
01/09/2011 325.00p 330.00p 325.00p 325.00p 0
31/08/2011 325.00p 330.00p 325.00p 325.00p 680
30/08/2011 312.50p 325.00p 312.50p 325.00p 117
26/08/2011 312.50p 320.00p 305.00p 312.50p 1917
25/08/2011 337.50p 337.50p 312.50p 312.50p 1280
24/08/2011 337.50p 342.00p 325.00p 337.50p 0
23/08/2011 337.50p 342.00p 325.00p 337.50p 3250
22/08/2011 337.50p 342.50p 337.50p 337.50p 21
19/08/2011 337.50p 339.00p 325.00p 337.50p 3088
18/08/2011 337.50p 337.50p 328.60p 337.50p 312
17/08/2011 337.50p 342.50p 337.50p 337.50p 148
16/08/2011 337.50p 340.00p 337.50p 337.50p 2500
15/08/2011 337.50p 349.50p 327.50p 337.50p 3692
12/08/2011 332.50p 349.50p 332.50p 337.50p 3306
11/08/2011 322.50p 322.50p 322.50p 322.50p 0
10/08/2011 322.50p 331.50p 300.10p 322.50p 2314
09/08/2011 330.00p 331.50p 322.50p 322.50p 578
08/08/2011 335.00p 341.00p 325.00p 330.00p 2265
05/08/2011 342.50p 355.00p 325.00p 335.00p 4324
04/08/2011 365.00p 368.00p 335.00p 355.00p 5470
03/08/2011 375.00p 375.00p 360.00p 365.00p 1522
02/08/2011 380.00p 383.90p 366.00p 375.00p 3545
01/08/2011 380.00p 394.50p 380.00p 380.00p 6437
29/07/2011 375.00p 380.00p 365.00p 380.00p 1319
28/07/2011 375.00p 389.90p 355.00p 375.00p 8859
27/07/2011 375.00p 385.00p 337.50p 375.00p 6738
26/07/2011 337.50p 340.00p 325.00p 337.50p 3237
25/07/2011 337.50p 350.00p 337.50p 337.50p 1094
22/07/2011 337.50p 350.00p 325.00p 337.50p 9472
21/07/2011 375.00p 375.00p 337.50p 337.50p 10357
20/07/2011 362.50p 380.00p 362.50p 375.00p 877
19/07/2011 362.50p 370.00p 352.75p 362.50p 3030
18/07/2011 325.00p 374.00p 325.00p 362.50p 6576

*Close Price adjusted for both dividends and splits