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 |
|---|---|---|---|---|---|
| 11/07/2022 | 5.75p | 5.85p | 5.56p | 5.75p | 45084 |
| 08/07/2022 | 5.75p | 5.93p | 5.65p | 5.75p | 65585 |
| 07/07/2022 | 6.00p | 6.14p | 5.55p | 5.75p | 272857 |
| 06/07/2022 | 6.75p | 6.75p | 6.00p | 6.00p | 198955 |
| 05/07/2022 | 6.75p | 6.75p | 6.51p | 6.75p | 72472 |
| 04/07/2022 | 6.75p | 6.75p | 6.50p | 6.75p | 278536 |
| 01/07/2022 | 6.75p | 6.75p | 6.11p | 6.75p | 47918 |
| 30/06/2022 | 7.00p | 7.00p | 6.04p | 6.75p | 600704 |
| 29/06/2022 | 7.25p | 7.25p | 7.22p | 7.25p | 500 |
| 28/06/2022 | 7.50p | 7.50p | 7.01p | 7.25p | 55948 |
| 27/06/2022 | 7.50p | 7.50p | 7.05p | 7.50p | 24445 |
| 24/06/2022 | 7.75p | 7.75p | 7.00p | 7.50p | 96073 |
| 23/06/2022 | 7.75p | 7.75p | 7.50p | 7.75p | 20143 |
| 22/06/2022 | 7.75p | 7.78p | 7.50p | 7.75p | 23741 |
| 21/06/2022 | 7.75p | 7.80p | 7.63p | 7.75p | 116031 |
| 20/06/2022 | 8.25p | 8.25p | 7.60p | 7.75p | 86988 |
| 17/06/2022 | 8.25p | 8.25p | 8.00p | 8.25p | 25109 |
| 16/06/2022 | 8.50p | 8.50p | 8.01p | 8.25p | 18042 |
| 15/06/2022 | 8.75p | 8.75p | 8.00p | 8.50p | 221987 |
| 14/06/2022 | 8.75p | 8.75p | 8.55p | 8.75p | 13450 |
| 13/06/2022 | 8.75p | 8.85p | 8.50p | 8.75p | 170499 |
| 10/06/2022 | 8.75p | 8.97p | 8.63p | 8.75p | 47683 |
| 09/06/2022 | 8.75p | 8.90p | 8.60p | 8.75p | 196345 |
| 08/06/2022 | 9.00p | 9.15p | 8.55p | 8.75p | 210546 |
| 07/06/2022 | 9.00p | 9.21p | 8.80p | 9.00p | 77222 |
| 06/06/2022 | 9.00p | 9.40p | 8.77p | 9.00p | 86144 |
| 01/06/2022 | 8.50p | 9.39p | 8.30p | 9.00p | 770472 |
| 31/05/2022 | 8.50p | 8.80p | 8.30p | 8.50p | 25697 |
| 30/05/2022 | 8.50p | 8.80p | 8.20p | 8.50p | 113234 |
| 27/05/2022 | 8.50p | 8.75p | 8.15p | 8.50p | 2084 |
| 26/05/2022 | 8.50p | 8.88p | 8.15p | 8.50p | 68987 |
| 25/05/2022 | 9.25p | 9.25p | 8.60p | 9.00p | 217556 |
| 24/05/2022 | 9.25p | 9.25p | 9.00p | 9.25p | 90520 |
| 23/05/2022 | 9.25p | 9.25p | 9.17p | 9.25p | 41283 |
| 20/05/2022 | 9.25p | 9.25p | 9.01p | 9.25p | 3206 |
| 19/05/2022 | 9.25p | 9.25p | 9.00p | 9.25p | 1049736 |
| 18/05/2022 | 9.25p | 9.48p | 8.70p | 9.25p | 232811 |
| 17/05/2022 | 9.25p | 9.69p | 9.07p | 9.25p | 667162 |
| 16/05/2022 | 9.25p | 9.28p | 9.02p | 9.25p | 64857 |
| 13/05/2022 | 9.25p | 9.34p | 9.00p | 9.25p | 176792 |
| 12/05/2022 | 9.75p | 9.75p | 9.02p | 9.25p | 107612 |
| 11/05/2022 | 9.75p | 10.50p | 9.50p | 9.75p | 116916 |
| 10/05/2022 | 10.25p | 10.25p | 9.50p | 9.75p | 88658 |
| 09/05/2022 | 11.25p | 11.25p | 10.01p | 10.25p | 252878 |
| 06/05/2022 | 11.25p | 11.25p | 10.60p | 11.25p | 200853 |
| 05/05/2022 | 11.50p | 11.70p | 10.85p | 11.25p | 679318 |
| 04/05/2022 | 12.25p | 12.25p | 11.02p | 11.50p | 667566 |
| 03/05/2022 | 11.50p | 12.25p | 11.10p | 12.25p | 96300 |
| 29/04/2022 | 11.75p | 11.90p | 11.00p | 11.50p | 113487 |
| 28/04/2022 | 12.00p | 12.50p | 11.25p | 11.75p | 473404 |
| 27/04/2022 | 11.25p | 12.75p | 11.25p | 12.00p | 877958 |
| 26/04/2022 | 13.00p | 13.59p | 10.50p | 11.25p | 834428 |
| 25/04/2022 | 9.75p | 11.48p | 9.67p | 11.25p | 693676 |
| 22/04/2022 | 10.00p | 11.00p | 9.52p | 9.75p | 545828 |
| 21/04/2022 | 9.25p | 10.49p | 9.25p | 10.00p | 355864 |
| 20/04/2022 | 9.00p | 9.50p | 8.87p | 9.25p | 282201 |
| 19/04/2022 | 9.00p | 9.50p | 8.60p | 9.00p | 111657 |
| 14/04/2022 | 9.00p | 9.25p | 8.59p | 9.00p | 1421150 |
| 13/04/2022 | 9.25p | 9.29p | 8.34p | 9.00p | 243745 |
| 12/04/2022 | 9.50p | 10.49p | 9.00p | 9.25p | 2502124 |
| 11/04/2022 | 7.75p | 9.50p | 7.60p | 8.75p | 520525 |
| 08/04/2022 | 8.00p | 8.37p | 7.50p | 7.75p | 357414 |
| 07/04/2022 | 7.50p | 9.39p | 7.00p | 8.00p | 1054290 |
| 06/04/2022 | 8.00p | 8.50p | 7.15p | 7.50p | 1767277 |
| 05/04/2022 | 9.50p | 9.50p | 7.61p | 8.25p | 472715 |
| 04/04/2022 | 9.50p | 9.75p | 7.50p | 9.50p | 2132200 |
| 01/04/2022 | 11.00p | 11.20p | 8.55p | 9.50p | 1862026 |
| 31/03/2022 | 10.75p | 12.95p | 9.00p | 11.00p | 9614840 |
| 30/03/2022 | 4.00p | 11.49p | 3.82p | 10.00p | 9970265 |
| 29/03/2022 | 4.00p | 4.29p | 3.43p | 4.00p | 378847 |
| 28/03/2022 | 4.00p | 4.15p | 3.67p | 4.00p | 22834 |
| 25/03/2022 | 4.00p | 4.39p | 3.63p | 4.00p | 18200 |
| 24/03/2022 | 4.00p | 4.25p | 3.60p | 4.00p | 93074 |
| 23/03/2022 | 4.00p | 4.00p | 3.55p | 4.00p | 198493 |
| 22/03/2022 | 4.00p | 4.00p | 3.56p | 4.00p | 29325 |
| 21/03/2022 | 4.00p | 4.10p | 3.51p | 4.00p | 231114 |
| 18/03/2022 | 4.00p | 4.10p | 3.51p | 4.00p | 24639 |
| 17/03/2022 | 4.00p | 4.00p | 3.50p | 4.00p | 862805 |
| 16/03/2022 | 3.75p | 4.00p | 3.50p | 4.00p | 95286 |
| 15/03/2022 | 4.75p | 4.75p | 3.75p | 3.75p | 377742 |
| 14/03/2022 | 4.25p | 4.90p | 4.24p | 4.75p | 112097 |
| 11/03/2022 | 3.75p | 4.95p | 3.50p | 4.25p | 2061422 |
| 10/03/2022 | 3.75p | 3.80p | 3.50p | 3.75p | 126475 |
| 09/03/2022 | 3.75p | 3.75p | 3.50p | 3.75p | 121431 |
| 08/03/2022 | 3.75p | 3.75p | 3.50p | 3.75p | 193525 |
| 07/03/2022 | 3.75p | 4.00p | 3.30p | 3.75p | 242580 |
| 04/03/2022 | 3.75p | 3.75p | 3.50p | 3.75p | 41250 |
| 03/03/2022 | 3.75p | 3.79p | 3.50p | 3.75p | 30999 |
| 02/03/2022 | 3.75p | 3.82p | 3.50p | 3.75p | 122205 |
| 01/03/2022 | 3.75p | 3.85p | 3.50p | 3.75p | 66061 |
| 28/02/2022 | 3.75p | 3.90p | 3.59p | 3.75p | 54518 |
| 25/02/2022 | 3.75p | 3.89p | 3.59p | 3.75p | 17757 |
| 24/02/2022 | 3.75p | 3.90p | 3.75p | 3.75p | 1282 |
| 23/02/2022 | 4.00p | 4.00p | 3.50p | 4.00p | 191546 |
| 22/02/2022 | 4.00p | 4.08p | 3.62p | 4.00p | 36469 |
| 21/02/2022 | 4.00p | 4.00p | 3.62p | 4.00p | 90567 |
| 18/02/2022 | 4.00p | 4.00p | 3.62p | 4.00p | 80358 |
| 17/02/2022 | 4.00p | 4.05p | 3.60p | 4.00p | 91694 |
| 16/02/2022 | 4.00p | 4.09p | 3.60p | 4.00p | 156350 |
| 15/02/2022 | 4.00p | 4.10p | 3.75p | 4.00p | 51163 |
| 14/02/2022 | 4.00p | 4.15p | 3.75p | 4.00p | 28919 |
| 11/02/2022 | 4.00p | 4.20p | 3.75p | 4.00p | 14460 |
| 10/02/2022 | 4.00p | 4.10p | 3.72p | 4.00p | 151860 |
| 09/02/2022 | 4.00p | 4.15p | 3.76p | 4.00p | 13416 |
| 08/02/2022 | 3.75p | 4.38p | 3.72p | 4.00p | 190820 |
| 07/02/2022 | 3.75p | 4.00p | 3.72p | 3.75p | 34984 |
| 04/02/2022 | 4.00p | 4.05p | 3.75p | 3.75p | 44183 |
| 03/02/2022 | 4.00p | 4.10p | 3.72p | 4.00p | 100338 |
| 02/02/2022 | 4.00p | 4.10p | 3.50p | 4.00p | 53701 |
| 01/02/2022 | 4.00p | 4.38p | 3.75p | 4.00p | 22928 |
| 31/01/2022 | 4.25p | 4.40p | 3.66p | 4.00p | 363336 |
| 28/01/2022 | 4.25p | 4.50p | 4.00p | 4.25p | 316667 |
| 27/01/2022 | 4.75p | 4.75p | 4.50p | 4.50p | 39580 |
| 26/01/2022 | 4.75p | 4.89p | 4.50p | 4.75p | 25654 |
| 25/01/2022 | 4.75p | 4.80p | 4.50p | 4.75p | 14748 |
| 24/01/2022 | 4.75p | 4.92p | 4.32p | 4.75p | 45993 |
| 21/01/2022 | 4.75p | 5.00p | 4.60p | 4.75p | 230930 |
| 20/01/2022 | 4.75p | 4.94p | 4.65p | 4.75p | 101136 |
| 19/01/2022 | 5.00p | 5.08p | 4.75p | 4.75p | 97922 |
| 18/01/2022 | 5.00p | 5.00p | 4.70p | 5.00p | 14717 |
| 17/01/2022 | 5.50p | 5.50p | 4.61p | 5.00p | 292522 |
| 14/01/2022 | 5.50p | 5.66p | 5.00p | 5.50p | 56476 |
| 13/01/2022 | 5.50p | 5.71p | 5.00p | 5.50p | 45302 |
| 12/01/2022 | 5.50p | 5.90p | 5.03p | 5.50p | 61951 |
| 11/01/2022 | 5.50p | 5.97p | 5.03p | 5.50p | 69391 |
| 10/01/2022 | 5.75p | 5.97p | 5.03p | 5.50p | 6221 |
| 07/01/2022 | 5.50p | 5.97p | 5.26p | 5.50p | 219645 |
| 06/01/2022 | 5.50p | 5.97p | 5.20p | 5.50p | 167482 |
| 05/01/2022 | 5.50p | 5.90p | 5.03p | 5.50p | 351056 |
| 04/01/2022 | 5.50p | 5.70p | 5.25p | 5.50p | 150958 |
| 31/12/2021 | 5.50p | 5.62p | 5.41p | 5.50p | 120523 |
| 30/12/2021 | 5.50p | 5.95p | 5.50p | 5.50p | 119951 |
| 29/12/2021 | 5.50p | 6.00p | 5.35p | 5.50p | 122159 |
| 24/12/2021 | 5.50p | 6.00p | 5.50p | 5.50p | 51250 |
| 23/12/2021 | 5.25p | 5.97p | 5.21p | 5.50p | 105977 |
| 22/12/2021 | 5.00p | 5.50p | 4.65p | 5.25p | 44546 |
| 21/12/2021 | 5.00p | 5.30p | 4.60p | 5.00p | 117009 |
| 20/12/2021 | 4.50p | 5.40p | 4.25p | 5.00p | 64833 |
| 17/12/2021 | 4.50p | 4.80p | 4.00p | 4.50p | 278406 |
| 16/12/2021 | 4.75p | 4.75p | 4.00p | 4.50p | 246781 |
| 15/12/2021 | 5.00p | 5.00p | 4.35p | 4.75p | 67750 |
| 14/12/2021 | 5.00p | 5.00p | 4.50p | 5.00p | 30594 |
| 13/12/2021 | 5.00p | 5.00p | 4.50p | 5.00p | 232484 |
| 10/12/2021 | 5.00p | 5.10p | 4.71p | 5.00p | 84214 |
| 09/12/2021 | 5.00p | 5.00p | 4.53p | 5.00p | 96831 |
| 08/12/2021 | 5.00p | 5.00p | 4.55p | 5.00p | 32441 |
| 07/12/2021 | 5.00p | 5.07p | 4.60p | 5.00p | 160172 |
| 06/12/2021 | 5.00p | 5.47p | 4.55p | 5.00p | 239919 |
| 03/12/2021 | 5.25p | 5.25p | 4.75p | 5.00p | 206272 |
| 02/12/2021 | 5.25p | 5.25p | 4.75p | 5.25p | 171548 |
| 01/12/2021 | 5.25p | 5.25p | 4.70p | 5.25p | 39304 |
| 30/11/2021 | 5.25p | 5.25p | 5.00p | 5.25p | 101332 |
| 29/11/2021 | 5.25p | 5.25p | 5.00p | 5.25p | 71752 |
| 26/11/2021 | 5.25p | 5.25p | 5.00p | 5.25p | 70824 |
| 25/11/2021 | 5.25p | 5.49p | 4.75p | 5.25p | 582640 |
| 24/11/2021 | 5.25p | 5.50p | 5.22p | 5.25p | 66558 |
| 23/11/2021 | 5.75p | 5.75p | 5.16p | 5.25p | 387413 |
| 22/11/2021 | 6.00p | 6.00p | 5.30p | 5.75p | 603205 |
| 19/11/2021 | 6.25p | 6.25p | 5.53p | 6.00p | 139382 |
| 18/11/2021 | 6.25p | 6.25p | 6.15p | 6.25p | 61726 |
| 17/11/2021 | 6.50p | 6.50p | 6.00p | 6.25p | 239735 |
| 16/11/2021 | 6.50p | 6.95p | 6.35p | 6.50p | 95171 |
| 15/11/2021 | 6.50p | 7.00p | 6.35p | 6.50p | 184549 |
| 12/11/2021 | 6.50p | 6.75p | 6.31p | 6.50p | 181282 |
| 11/11/2021 | 6.50p | 6.80p | 6.26p | 6.50p | 287556 |
| 10/11/2021 | 6.50p | 7.00p | 6.16p | 6.50p | 331619 |
| 09/11/2021 | 5.75p | 6.80p | 5.65p | 6.50p | 722818 |
| 08/11/2021 | 6.00p | 6.12p | 5.10p | 5.75p | 1933369 |
| 05/11/2021 | 8.50p | 8.54p | 5.55p | 6.25p | 2262439 |
| 04/11/2021 | 8.50p | 8.54p | 8.23p | 8.50p | 125634 |
| 03/11/2021 | 8.75p | 8.75p | 8.15p | 8.50p | 287499 |
| 02/11/2021 | 8.75p | 8.75p | 8.50p | 8.75p | 24225 |
| 01/11/2021 | 8.75p | 8.75p | 8.50p | 8.75p | 32270 |
| 29/10/2021 | 8.75p | 8.75p | 8.50p | 8.75p | 83933 |
| 28/10/2021 | 8.75p | 8.80p | 8.50p | 8.75p | 69083 |
| 27/10/2021 | 8.75p | 9.00p | 8.48p | 8.75p | 54471 |
| 26/10/2021 | 8.75p | 8.85p | 8.50p | 8.75p | 253878 |
| 25/10/2021 | 8.75p | 9.00p | 8.50p | 8.75p | 275394 |
| 22/10/2021 | 9.25p | 9.40p | 8.49p | 8.75p | 306977 |
| 21/10/2021 | 9.50p | 9.70p | 9.00p | 9.25p | 245320 |
| 20/10/2021 | 9.50p | 9.50p | 9.03p | 9.50p | 74391 |
| 19/10/2021 | 9.75p | 10.14p | 9.05p | 9.50p | 582706 |
| 18/10/2021 | 9.75p | 10.21p | 9.50p | 9.75p | 257593 |
| 15/10/2021 | 8.75p | 10.40p | 8.75p | 9.75p | 646071 |
| 14/10/2021 | 8.50p | 9.18p | 8.30p | 8.75p | 161573 |
| 13/10/2021 | 8.75p | 9.00p | 8.08p | 8.50p | 510768 |
| 12/10/2021 | 8.75p | 9.19p | 8.75p | 8.75p | 113981 |
| 11/10/2021 | 9.00p | 9.20p | 8.50p | 9.00p | 434598 |
| 08/10/2021 | 9.25p | 9.42p | 8.65p | 9.00p | 553477 |
| 07/10/2021 | 10.00p | 10.00p | 9.04p | 9.25p | 147748 |
| 06/10/2021 | 9.50p | 10.90p | 9.50p | 10.25p | 1049714 |
| 05/10/2021 | 9.50p | 10.00p | 9.27p | 9.50p | 854325 |
| 04/10/2021 | 8.50p | 11.30p | 8.20p | 9.50p | 2981449 |
| 01/10/2021 | 8.50p | 8.77p | 8.20p | 8.50p | 60132 |
| 30/09/2021 | 8.50p | 8.58p | 8.25p | 8.50p | 47449 |
| 29/09/2021 | 8.50p | 8.60p | 8.50p | 8.50p | 6884 |
| 28/09/2021 | 8.65p | 8.77p | 8.15p | 8.50p | 399849 |
| 27/09/2021 | 8.65p | 8.65p | 8.31p | 8.65p | 11000 |
| 24/09/2021 | 8.65p | 8.65p | 8.14p | 8.65p | 39835 |
| 23/09/2021 | 8.65p | 8.65p | 8.53p | 8.65p | 20404 |
*Close Price adjusted for both dividends and splits