Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell BP (BP.) by Alan Oscroft in The Motley Fool
- Buy Persimmon (PSN) by James Beard in The Motley Fool
- Add Pershing Square Holdings Ltd NPV (PSH) by Ben McPoland in The Motley Fool
- Neutral Diploma (DPLM) by JP Morgan
- Buy Breedon Group (BREE) by Deutsche Bank
- Sell JD Sports Fashion (JD.) by Deutsche Bank
- Buy Grainger (GRI) by Deutsche Bank
- Buy Close Brothers Group (CBG) by Deutsche Bank
- Buy Spirent Communications (SPT) by Deutsche Bank
- Buy PZ Cussons (PZC) by Deutsche Bank
- Buy Norcros (NXR) by Deutsche Bank
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
Keras Resources (KRS) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 09/02/2024 | 3.65p | 3.65p | 3.31p | 3.60p | 20000 |
| 08/02/2024 | 3.65p | 3.86p | 3.65p | 3.65p | 0 |
| 07/02/2024 | 3.65p | 3.86p | 3.65p | 3.65p | 0 |
| 06/02/2024 | 3.75p | 3.75p | 3.50p | 3.65p | 4000 |
| 05/02/2024 | 3.75p | 3.75p | 3.50p | 3.75p | 2336 |
| 02/02/2024 | 3.75p | 3.75p | 3.50p | 3.75p | 16639 |
| 01/02/2024 | 3.75p | 3.75p | 3.50p | 3.75p | 47347 |
| 31/01/2024 | 3.65p | 4.00p | 3.30p | 3.75p | 52200 |
| 30/01/2024 | 3.65p | 3.65p | 3.33p | 3.65p | 135076 |
| 29/01/2024 | 3.65p | 3.75p | 3.65p | 3.65p | 26666 |
| 26/01/2024 | 3.65p | 3.65p | 3.30p | 3.65p | 9106 |
| 25/01/2024 | 3.65p | 3.65p | 3.30p | 3.65p | 884 |
| 24/01/2024 | 3.65p | 3.86p | 3.65p | 3.65p | 0 |
| 23/01/2024 | 3.75p | 3.75p | 3.35p | 3.65p | 250786 |
| 22/01/2024 | 3.10p | 3.80p | 3.10p | 3.80p | 2795669 |
| 19/01/2024 | 3.10p | 3.10p | 3.07p | 3.10p | 0 |
| 18/01/2024 | 3.10p | 3.10p | 3.00p | 3.10p | 60000 |
| 17/01/2024 | 3.15p | 3.15p | 3.07p | 3.10p | 0 |
| 16/01/2024 | 3.40p | 3.40p | 3.15p | 3.15p | 312 |
| 15/01/2024 | 3.35p | 3.40p | 3.10p | 3.40p | 21500 |
| 12/01/2024 | 3.40p | 3.50p | 3.10p | 3.40p | 12585 |
| 11/01/2024 | 3.50p | 3.50p | 3.40p | 3.50p | 0 |
| 10/01/2024 | 3.50p | 3.50p | 3.45p | 3.50p | 8057 |
| 09/01/2024 | 3.50p | 3.50p | 3.30p | 3.50p | 10000 |
| 08/01/2024 | 3.50p | 3.50p | 3.30p | 3.50p | 15000 |
| 05/01/2024 | 3.55p | 3.55p | 3.26p | 3.50p | 19817 |
| 04/01/2024 | 3.60p | 3.60p | 3.50p | 3.55p | 15000 |
| 03/01/2024 | 3.60p | 3.60p | 3.50p | 3.60p | 25000 |
| 02/01/2024 | 3.75p | 3.75p | 3.50p | 3.60p | 51486 |
| 29/12/2023 | 3.75p | 3.75p | 3.50p | 3.75p | 48917 |
| 28/12/2023 | 3.75p | 3.75p | 3.64p | 3.75p | 0 |
| 27/12/2023 | 3.80p | 3.90p | 3.52p | 3.75p | 61006 |
| 22/12/2023 | 3.80p | 3.80p | 3.80p | 3.80p | 0 |
| 21/12/2023 | 4.05p | 3.80p | 3.80p | 3.80p | 0 |
| 20/12/2023 | 4.05p | 4.35p | 3.80p | 3.80p | 0 |
| 19/12/2023 | 3.80p | 3.80p | 3.75p | 3.80p | 70000 |
| 18/12/2023 | 3.80p | 3.80p | 3.80p | 3.80p | 0 |
| 15/12/2023 | 3.80p | 3.80p | 3.60p | 3.80p | 100 |
| 14/12/2023 | 3.80p | 3.80p | 3.80p | 3.80p | 0 |
| 13/12/2023 | 3.80p | 3.80p | 3.60p | 3.80p | 20206 |
| 12/12/2023 | 3.80p | 3.80p | 3.80p | 3.80p | 0 |
| 11/12/2023 | 3.80p | 3.94p | 3.60p | 3.80p | 10220 |
| 08/12/2023 | 3.80p | 3.80p | 3.60p | 3.80p | 111958 |
| 07/12/2023 | 3.80p | 3.94p | 3.80p | 3.80p | 25 |
| 06/12/2023 | 3.80p | 3.94p | 3.80p | 3.80p | 25 |
| 05/12/2023 | 3.80p | 3.80p | 3.60p | 3.80p | 549 |
| 04/12/2023 | 3.90p | 4.00p | 3.70p | 3.80p | 28698 |
| 01/12/2023 | 3.90p | 3.90p | 3.80p | 3.90p | 10488 |
| 30/11/2023 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 29/11/2023 | 3.90p | 3.90p | 3.80p | 3.90p | 5000 |
| 28/11/2023 | 4.15p | 4.15p | 3.83p | 3.90p | 76075 |
| 27/11/2023 | 4.15p | 4.15p | 3.83p | 4.15p | 29239 |
| 24/11/2023 | 4.15p | 4.27p | 4.15p | 4.15p | 0 |
| 23/11/2023 | 4.15p | 4.27p | 4.15p | 4.15p | 0 |
| 22/11/2023 | 4.15p | 4.40p | 4.15p | 4.15p | 40000 |
| 21/11/2023 | 4.15p | 4.15p | 4.00p | 4.15p | 100000 |
| 20/11/2023 | 4.15p | 4.15p | 3.80p | 4.15p | 208328 |
| 17/11/2023 | 4.15p | 4.15p | 3.88p | 4.15p | 23628 |
| 16/11/2023 | 4.15p | 4.15p | 3.88p | 4.15p | 10575 |
| 15/11/2023 | 4.15p | 4.15p | 3.88p | 4.15p | 11271 |
| 14/11/2023 | 4.15p | 4.29p | 4.00p | 4.15p | 110000 |
| 13/11/2023 | 4.15p | 4.39p | 3.88p | 4.15p | 34047 |
| 10/11/2023 | 4.15p | 4.15p | 4.00p | 4.15p | 25000 |
| 09/11/2023 | 4.15p | 4.15p | 4.00p | 4.15p | 10000 |
| 08/11/2023 | 4.15p | 4.15p | 3.88p | 4.15p | 57812 |
| 07/11/2023 | 4.15p | 4.15p | 3.88p | 4.15p | 53000 |
| 06/11/2023 | 4.15p | 4.15p | 4.00p | 4.15p | 50000 |
| 03/11/2023 | 4.15p | 4.27p | 4.15p | 4.15p | 0 |
| 02/11/2023 | 4.15p | 4.15p | 3.90p | 4.15p | 192166 |
| 01/11/2023 | 4.15p | 4.15p | 3.88p | 4.15p | 82 |
| 31/10/2023 | 4.05p | 4.27p | 3.97p | 4.15p | 0 |
| 30/10/2023 | 4.05p | 4.24p | 3.88p | 4.05p | 145 |
| 27/10/2023 | 4.15p | 4.15p | 3.93p | 4.05p | 70000 |
| 26/10/2023 | 4.15p | 4.27p | 4.15p | 4.15p | 0 |
| 25/10/2023 | 4.15p | 4.15p | 3.93p | 4.15p | 11000 |
| 24/10/2023 | 4.15p | 4.38p | 4.15p | 4.15p | 0 |
| 23/10/2023 | 4.15p | 4.38p | 4.15p | 4.15p | 0 |
| 20/10/2023 | 4.15p | 4.35p | 4.00p | 4.15p | 26504 |
| 19/10/2023 | 4.15p | 4.15p | 4.00p | 4.15p | 25000 |
| 18/10/2023 | 4.15p | 4.15p | 4.00p | 4.15p | 25000 |
| 17/10/2023 | 4.15p | 4.15p | 3.87p | 4.15p | 53460 |
| 16/10/2023 | 4.15p | 4.38p | 4.00p | 4.15p | 0 |
| 13/10/2023 | 4.15p | 4.15p | 4.00p | 4.00p | 100000 |
| 12/10/2023 | 4.15p | 4.38p | 4.15p | 4.15p | 0 |
| 11/10/2023 | 4.15p | 4.38p | 4.15p | 4.15p | 0 |
| 10/10/2023 | 4.15p | 4.50p | 3.87p | 4.15p | 1635 |
| 09/10/2023 | 4.10p | 4.38p | 4.10p | 4.15p | 0 |
| 06/10/2023 | 4.10p | 4.20p | 3.70p | 4.10p | 30350 |
| 05/10/2023 | 4.10p | 4.10p | 3.78p | 4.10p | 10000 |
| 04/10/2023 | 4.10p | 4.37p | 4.10p | 4.10p | 0 |
| 03/10/2023 | 4.05p | 4.10p | 3.73p | 4.10p | 72480 |
| 02/10/2023 | 4.05p | 4.37p | 4.05p | 4.05p | 0 |
| 29/09/2023 | 3.90p | 4.05p | 3.73p | 4.05p | 556259 |
| 28/09/2023 | 4.15p | 4.36p | 4.15p | 4.15p | 0 |
| 27/09/2023 | 4.15p | 4.30p | 4.15p | 4.15p | 12371 |
| 26/09/2023 | 4.15p | 4.36p | 4.15p | 4.15p | 0 |
| 25/09/2023 | 4.15p | 4.30p | 3.91p | 4.15p | 4524 |
| 22/09/2023 | 4.15p | 4.36p | 4.15p | 4.15p | 0 |
| 21/09/2023 | 4.15p | 4.36p | 4.15p | 4.15p | 0 |
| 20/09/2023 | 4.15p | 4.36p | 4.15p | 4.15p | 0 |
| 19/09/2023 | 4.15p | 4.36p | 4.15p | 4.15p | 0 |
| 18/09/2023 | 4.15p | 4.36p | 4.15p | 4.15p | 0 |
| 15/09/2023 | 4.15p | 4.36p | 4.15p | 4.15p | 0 |
| 14/09/2023 | 4.15p | 4.36p | 4.15p | 4.15p | 0 |
| 13/09/2023 | 4.15p | 4.15p | 3.88p | 4.15p | 4000 |
| 12/09/2023 | 4.15p | 4.15p | 3.90p | 4.15p | 15000 |
| 11/09/2023 | 4.15p | 4.15p | 3.86p | 4.15p | 4313 |
| 08/09/2023 | 4.15p | 4.15p | 3.86p | 4.15p | 1312 |
| 07/09/2023 | 4.15p | 4.15p | 3.90p | 4.15p | 5530 |
| 06/09/2023 | 4.15p | 4.36p | 4.15p | 4.15p | 0 |
| 05/09/2023 | 4.15p | 4.15p | 3.80p | 4.15p | 91686 |
| 04/09/2023 | 4.15p | 4.31p | 3.86p | 4.15p | 19844 |
| 01/09/2023 | 4.20p | 4.20p | 4.00p | 4.00p | 45929 |
| 31/08/2023 | 4.20p | 4.20p | 3.92p | 4.20p | 16365 |
| 30/08/2023 | 4.20p | 4.38p | 4.20p | 4.20p | 0 |
| 29/08/2023 | 4.20p | 4.20p | 4.00p | 4.20p | 200000 |
| 25/08/2023 | 4.20p | 4.20p | 4.00p | 4.20p | 150000 |
| 24/08/2023 | 4.20p | 4.38p | 4.20p | 4.20p | 0 |
| 23/08/2023 | 4.20p | 4.20p | 3.93p | 4.20p | 30 |
| 22/08/2023 | 4.20p | 4.20p | 3.90p | 4.20p | 70487 |
| 21/08/2023 | 4.20p | 4.38p | 4.20p | 4.20p | 0 |
| 18/08/2023 | 4.20p | 4.38p | 4.20p | 4.20p | 0 |
| 17/08/2023 | 4.20p | 4.38p | 4.20p | 4.20p | 0 |
| 16/08/2023 | 4.20p | 4.20p | 3.92p | 4.20p | 12500 |
| 15/08/2023 | 3.90p | 4.20p | 3.85p | 4.20p | 130411 |
| 14/08/2023 | 4.00p | 4.00p | 3.80p | 3.90p | 479942 |
| 11/08/2023 | 4.00p | 4.00p | 3.89p | 4.00p | 34129 |
| 10/08/2023 | 4.00p | 4.00p | 3.95p | 4.00p | 0 |
| 09/08/2023 | 3.95p | 4.00p | 3.95p | 3.95p | 0 |
| 08/08/2023 | 4.00p | 4.15p | 4.00p | 4.00p | 12000 |
| 07/08/2023 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 04/08/2023 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 03/08/2023 | 4.10p | 4.10p | 3.89p | 4.00p | 20000 |
| 02/08/2023 | 4.15p | 4.15p | 3.85p | 4.15p | 447464 |
| 01/08/2023 | 4.15p | 4.15p | 3.95p | 4.15p | 167844 |
| 31/07/2023 | 4.10p | 4.15p | 3.95p | 4.15p | 70405 |
| 28/07/2023 | 4.15p | 4.15p | 4.07p | 4.15p | 493 |
| 27/07/2023 | 4.15p | 4.15p | 3.95p | 4.15p | 6688 |
| 26/07/2023 | 4.15p | 4.15p | 3.80p | 4.15p | 38543 |
| 25/07/2023 | 4.15p | 4.26p | 4.09p | 4.15p | 19880 |
| 24/07/2023 | 4.15p | 4.33p | 4.15p | 4.15p | 0 |
| 21/07/2023 | 4.15p | 4.33p | 4.15p | 4.15p | 0 |
| 20/07/2023 | 4.15p | 4.20p | 3.97p | 4.15p | 35846 |
| 19/07/2023 | 4.15p | 4.33p | 4.15p | 4.15p | 0 |
| 18/07/2023 | 4.15p | 4.15p | 3.96p | 4.15p | 1016 |
| 17/07/2023 | 4.15p | 4.20p | 3.95p | 4.20p | 272760 |
| 14/07/2023 | 4.15p | 4.15p | 3.95p | 4.15p | 28000 |
| 13/07/2023 | 4.10p | 4.15p | 4.10p | 4.15p | 24096 |
| 12/07/2023 | 4.00p | 4.05p | 4.00p | 4.00p | 64602 |
| 11/07/2023 | 4.10p | 4.10p | 3.70p | 4.00p | 87613 |
| 10/07/2023 | 4.10p | 4.20p | 4.00p | 4.00p | 235653 |
| 07/07/2023 | 4.10p | 4.30p | 3.89p | 4.10p | 323050 |
| 06/07/2023 | 4.00p | 4.13p | 4.00p | 4.10p | 25649 |
| 05/07/2023 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 04/07/2023 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 03/07/2023 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 30/06/2023 | 4.15p | 4.15p | 4.00p | 4.15p | 2540000 |
| 29/06/2023 | 4.15p | 4.15p | 3.81p | 4.15p | 3586 |
| 28/06/2023 | 4.15p | 4.15p | 3.81p | 4.15p | 25000 |
| 27/06/2023 | 4.15p | 4.15p | 3.81p | 4.15p | 81322 |
| 26/06/2023 | 4.20p | 4.40p | 4.15p | 4.15p | 0 |
| 23/06/2023 | 4.20p | 4.40p | 4.20p | 4.20p | 0 |
| 22/06/2023 | 4.20p | 4.20p | 4.15p | 4.20p | 5000 |
| 21/06/2023 | 4.20p | 4.40p | 4.20p | 4.20p | 0 |
| 20/06/2023 | 4.20p | 4.40p | 4.20p | 4.20p | 0 |
| 19/06/2023 | 4.20p | 4.20p | 3.94p | 4.20p | 25060 |
| 16/06/2023 | 4.20p | 4.20p | 3.94p | 4.20p | 13200 |
| 15/06/2023 | 4.20p | 4.20p | 3.94p | 4.20p | 261312 |
| 14/06/2023 | 4.20p | 4.20p | 3.94p | 4.20p | 97 |
| 13/06/2023 | 4.20p | 4.20p | 3.94p | 4.20p | 106961 |
| 12/06/2023 | 4.20p | 4.40p | 4.20p | 4.20p | 0 |
| 09/06/2023 | 4.20p | 4.20p | 3.94p | 4.20p | 37 |
| 08/06/2023 | 4.20p | 4.40p | 4.20p | 4.20p | 0 |
| 07/06/2023 | 4.20p | 4.20p | 3.94p | 4.20p | 2650 |
| 06/06/2023 | 4.20p | 4.40p | 4.20p | 4.20p | 0 |
| 05/06/2023 | 4.20p | 4.40p | 4.20p | 4.20p | 0 |
| 02/06/2023 | 4.10p | 4.20p | 4.10p | 4.20p | 72585 |
| 01/06/2023 | 4.10p | 4.10p | 3.93p | 4.10p | 1043 |
| 31/05/2023 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
| 30/05/2023 | 4.10p | 4.15p | 4.10p | 4.10p | 93975 |
| 26/05/2023 | 4.05p | 4.10p | 4.05p | 4.10p | 0 |
| 25/05/2023 | 4.25p | 4.25p | 3.74p | 4.05p | 309174 |
| 24/05/2023 | 4.25p | 4.50p | 4.01p | 4.25p | 31665 |
| 23/05/2023 | 4.25p | 4.25p | 4.06p | 4.25p | 66104 |
| 22/05/2023 | 4.75p | 4.75p | 3.80p | 4.25p | 927557 |
| 19/05/2023 | 5.05p | 5.05p | 4.50p | 4.75p | 253555 |
| 18/05/2023 | 5.25p | 5.50p | 4.91p | 5.05p | 375553 |
| 17/05/2023 | 4.85p | 4.90p | 4.71p | 4.85p | 24445 |
| 16/05/2023 | 4.95p | 4.95p | 4.68p | 4.85p | 0 |
| 15/05/2023 | 5.00p | 5.00p | 4.50p | 4.95p | 108504 |
| 12/05/2023 | 5.10p | 5.10p | 4.70p | 5.10p | 284488 |
| 11/05/2023 | 5.10p | 5.10p | 4.87p | 5.10p | 19246 |
| 10/05/2023 | 5.10p | 5.25p | 4.94p | 5.10p | 41276 |
| 09/05/2023 | 5.10p | 5.33p | 4.94p | 5.10p | 22654 |
| 05/05/2023 | 5.10p | 5.28p | 4.83p | 5.10p | 170540 |
| 04/05/2023 | 5.15p | 5.35p | 4.83p | 5.10p | 115237 |
| 03/05/2023 | 5.10p | 5.25p | 5.10p | 5.10p | 9342 |
| 02/05/2023 | 5.10p | 5.10p | 4.90p | 5.10p | 38337 |
| 28/04/2023 | 5.20p | 5.20p | 5.00p | 5.10p | 73730 |
| 27/04/2023 | 5.20p | 5.36p | 5.04p | 5.20p | 97000 |
*Close Price adjusted for both dividends and splits