Keras Resources (KRS) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
22/09/2021 8.65p 8.65p 8.58p 8.65p 652
21/09/2021 8.65p 8.65p 8.50p 8.65p 3300
20/09/2021 8.65p 8.65p 8.50p 8.65p 34928
17/09/2021 8.65p 8.65p 8.50p 8.65p 27022
16/09/2021 8.65p 8.65p 8.50p 8.65p 11765
15/09/2021 8.65p 8.65p 8.51p 8.65p 20327
14/09/2021 8.65p 8.80p 8.52p 8.65p 3362
13/09/2021 8.65p 8.65p 8.51p 8.65p 16759
10/09/2021 8.75p 8.75p 8.51p 8.65p 13194
09/09/2021 8.75p 8.75p 8.52p 8.75p 68766
08/09/2021 8.75p 8.78p 8.51p 8.75p 10181
07/09/2021 8.75p 8.78p 8.52p 8.75p 1418
06/09/2021 8.75p 8.78p 8.75p 8.75p 7158
03/09/2021 8.75p 8.85p 8.51p 8.75p 41587
02/09/2021 8.75p 8.85p 8.51p 8.75p 64621
01/09/2021 8.75p 8.85p 8.50p 8.75p 133851
31/08/2021 8.75p 8.90p 8.55p 8.75p 33387
27/08/2021 8.75p 9.00p 8.50p 8.75p 314472
26/08/2021 8.75p 8.98p 8.60p 8.75p 63622
25/08/2021 8.75p 8.98p 8.60p 8.75p 60523
24/08/2021 8.75p 8.98p 8.55p 8.75p 13103
23/08/2021 8.75p 8.75p 8.51p 8.75p 105231
20/08/2021 8.75p 8.75p 8.51p 8.75p 25718
19/08/2021 8.75p 8.75p 8.55p 8.75p 35616
18/08/2021 8.75p 8.80p 8.55p 8.75p 70086
17/08/2021 8.75p 8.75p 8.55p 8.75p 35952
16/08/2021 8.75p 8.80p 8.55p 8.75p 14778
13/08/2021 8.75p 8.75p 8.55p 8.75p 13033
12/08/2021 8.75p 8.75p 8.55p 8.75p 9675
11/08/2021 8.75p 8.90p 8.66p 8.75p 37405
10/08/2021 8.75p 8.98p 8.70p 8.75p 17282
09/08/2021 8.75p 8.95p 8.65p 8.75p 357158
06/08/2021 8.75p 9.00p 8.75p 8.75p 176381
05/08/2021 8.75p 9.00p 8.63p 8.75p 1292
04/08/2021 9.00p 9.10p 8.75p 8.75p 95357
03/08/2021 9.00p 9.15p 8.85p 9.00p 15588
02/08/2021 9.00p 9.25p 8.80p 9.00p 113473
30/07/2021 9.00p 9.20p 8.76p 9.00p 79617
29/07/2021 9.25p 9.25p 8.66p 9.00p 209085
28/07/2021 9.25p 9.25p 9.00p 9.25p 7635
27/07/2021 9.25p 9.25p 9.00p 9.25p 2857
26/07/2021 9.25p 9.25p 9.09p 9.25p 2308
23/07/2021 9.25p 9.25p 8.86p 9.25p 16542
22/07/2021 9.25p 9.25p 9.16p 9.25p 6700
21/07/2021 9.25p 9.25p 9.00p 9.25p 3058
20/07/2021 9.25p 9.25p 9.00p 9.25p 132743
19/07/2021 9.50p 9.58p 9.00p 9.25p 452717
16/07/2021 9.50p 9.61p 9.21p 9.50p 137348
15/07/2021 9.25p 9.98p 9.01p 9.50p 78722
14/07/2021 9.25p 9.50p 9.25p 9.25p 69314
13/07/2021 10.00p 10.00p 9.25p 9.25p 233640
12/07/2021 10.00p 10.00p 9.50p 10.00p 226496
09/07/2021 9.50p 10.39p 9.27p 10.00p 170773
08/07/2021 9.25p 9.49p 9.10p 9.25p 70665
07/07/2021 9.25p 9.49p 9.00p 9.25p 92230
06/07/2021 9.75p 9.75p 9.10p 9.25p 164192
05/07/2021 9.75p 9.95p 9.50p 9.75p 210256
02/07/2021 9.75p 9.99p 9.50p 9.75p 66029
01/07/2021 10.00p 10.00p 9.50p 9.75p 268205
30/06/2021 10.25p 10.25p 10.00p 10.00p 21863
29/06/2021 10.50p 10.50p 9.85p 10.25p 180579
28/06/2021 10.50p 10.50p 10.00p 10.50p 19870
25/06/2021 10.50p 10.50p 10.00p 10.50p 47302
24/06/2021 10.50p 10.55p 10.00p 10.50p 416123
23/06/2021 10.50p 10.90p 10.06p 10.25p 190652
22/06/2021 10.25p 10.69p 10.06p 10.50p 209537
21/06/2021 10.75p 10.93p 10.00p 10.25p 336870
18/06/2021 10.75p 10.93p 10.60p 10.75p 40312
17/06/2021 11.00p 11.00p 10.50p 10.75p 141059
16/06/2021 11.25p 11.25p 10.60p 11.00p 136111
15/06/2021 11.00p 11.40p 11.00p 11.25p 268263
14/06/2021 11.00p 11.48p 10.85p 11.00p 37877
11/06/2021 11.00p 11.25p 10.85p 11.00p 302745
10/06/2021 11.25p 11.25p 10.60p 11.00p 87976
09/06/2021 11.50p 11.98p 11.00p 11.25p 281079
08/06/2021 11.25p 11.30p 10.10p 10.50p 126319
07/06/2021 11.25p 11.30p 10.60p 11.25p 55220
04/06/2021 11.25p 11.25p 10.60p 11.25p 41
03/06/2021 11.25p 11.60p 10.71p 11.25p 17080
02/06/2021 10.50p 11.85p 10.50p 11.25p 139933
01/06/2021 11.75p 11.75p 10.20p 10.50p 461109
28/05/2021 11.75p 11.75p 11.50p 11.75p 359027
27/05/2021 11.75p 11.75p 11.50p 11.75p 17293
26/05/2021 11.75p 11.75p 11.50p 11.75p 8779
25/05/2021 11.75p 11.75p 11.11p 11.75p 50859
24/05/2021 11.75p 11.75p 11.50p 11.75p 32856
21/05/2021 11.75p 11.80p 11.50p 11.75p 17284
20/05/2021 12.25p 12.25p 11.40p 11.75p 168210
19/05/2021 12.50p 12.50p 11.20p 12.25p 135593
18/05/2021 12.50p 12.80p 11.70p 12.50p 98079
17/05/2021 12.50p 12.50p 12.01p 12.50p 7069
14/05/2021 12.50p 12.50p 12.01p 12.50p 21682
13/05/2021 12.50p 12.50p 12.02p 12.50p 25000
12/05/2021 12.50p 12.50p 12.00p 12.50p 176268
11/05/2021 12.50p 12.50p 12.00p 12.50p 14674
10/05/2021 12.50p 12.70p 11.80p 12.50p 102164
07/05/2021 12.50p 12.75p 11.81p 12.50p 153752
06/05/2021 12.50p 12.70p 12.00p 12.50p 136152
05/05/2021 11.50p 12.90p 11.50p 12.50p 924535
04/05/2021 11.50p 11.90p 11.20p 11.50p 9023
30/04/2021 11.50p 11.90p 11.20p 11.50p 10558
29/04/2021 11.50p 11.65p 11.00p 11.50p 109197
28/04/2021 11.50p 11.69p 11.50p 11.50p 126717
27/04/2021 11.75p 11.75p 11.00p 11.50p 406647
26/04/2021 11.50p 12.35p 11.30p 11.75p 192574
23/04/2021 12.00p 12.40p 11.21p 11.50p 180220
22/04/2021 12.00p 12.10p 11.10p 12.00p 191742
21/04/2021 12.50p 12.50p 11.00p 12.00p 22969
20/04/2021 12.50p 12.98p 12.00p 12.50p 8379
19/04/2021 12.50p 12.50p 11.98p 12.50p 119847
16/04/2021 12.50p 12.70p 11.50p 12.50p 56001
15/04/2021 12.50p 12.58p 12.00p 12.50p 22457
14/04/2021 12.50p 12.88p 12.10p 12.50p 145978
13/04/2021 13.00p 13.00p 12.25p 12.50p 41809
12/04/2021 13.00p 13.65p 12.25p 13.00p 132995
09/04/2021 13.00p 13.65p 12.00p 13.00p 240005
08/04/2021 11.50p 13.95p 11.50p 13.00p 593998
07/04/2021 11.50p 12.00p 11.25p 11.50p 91265
06/04/2021 11.25p 11.98p 11.00p 11.50p 181414
01/04/2021 10.50p 11.50p 10.03p 11.25p 121531
31/03/2021 11.50p 11.50p 10.50p 10.50p 253919
30/03/2021 11.50p 11.88p 11.50p 11.50p 42854
29/03/2021 12.25p 12.45p 11.03p 11.50p 312405
26/03/2021 12.25p 12.49p 12.00p 12.25p 52536

*Close Price adjusted for both dividends and splits