Keras Resources (KRS) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
16/07/2020 16.00p 16.60p 15.35p 16.00p 42602
15/07/2020 16.00p 16.74p 15.25p 16.00p 78161
14/07/2020 16.00p 16.50p 16.00p 16.00p 26193
13/07/2020 16.00p 16.59p 15.10p 16.00p 61161
10/07/2020 16.00p 16.80p 15.22p 16.00p 65844
09/07/2020 16.50p 17.25p 15.20p 16.00p 179435
08/07/2020 16.50p 17.50p 16.50p 16.50p 44272
07/07/2020 16.50p 17.34p 15.72p 16.50p 40072
06/07/2020 16.50p 17.15p 15.15p 16.50p 85517
03/07/2020 16.50p 18.00p 15.35p 16.50p 82986
02/07/2020 16.50p 17.10p 15.67p 16.50p 30589
01/07/2020 16.50p 17.39p 15.10p 15.10p 116619
30/06/2020 16.50p 17.15p 15.50p 16.50p 40918
29/06/2020 17.50p 17.50p 16.01p 16.50p 86574
26/06/2020 17.50p 17.50p 16.35p 17.50p 63134
25/06/2020 16.50p 18.04p 16.31p 17.50p 67049
24/06/2020 16.50p 17.00p 15.25p 16.50p 30593
23/06/2020 17.00p 17.15p 15.25p 16.50p 59767
22/06/2020 18.00p 18.00p 15.10p 17.00p 41312
19/06/2020 18.00p 18.00p 18.00p 18.00p 0
18/06/2020 18.00p 18.00p 17.00p 18.00p 38377
17/06/2020 18.00p 18.59p 17.00p 18.00p 95564
16/06/2020 18.00p 18.33p 17.00p 18.00p 182445
15/06/2020 17.50p 18.99p 17.00p 18.00p 329862
12/06/2020 15.50p 18.99p 14.07p 17.50p 399900
11/06/2020 14.50p 16.00p 13.60p 15.50p 255146
10/06/2020 13.50p 13.94p 12.00p 13.00p 79493
09/06/2020 13.50p 13.50p 12.07p 13.50p 15000
08/06/2020 13.50p 14.44p 12.09p 13.50p 19956
05/06/2020 13.50p 14.00p 12.31p 13.50p 53920
04/06/2020 12.00p 14.99p 11.00p 13.50p 359132
03/06/2020 15.00p 15.00p 14.00p 14.00p 35903
02/06/2020 15.00p 15.70p 14.01p 15.00p 76665
01/06/2020 15.00p 15.69p 15.00p 15.00p 41554
29/05/2020 15.00p 15.80p 14.06p 15.00p 98678
28/05/2020 15.00p 15.90p 14.35p 15.00p 67202
27/05/2020 15.00p 15.00p 14.50p 15.00p 12543
26/05/2020 14.50p 15.00p 14.00p 15.00p 42148
22/05/2020 15.00p 15.00p 14.10p 14.50p 58395
21/05/2020 15.00p 15.35p 14.26p 15.00p 40215
20/05/2020 15.00p 15.80p 14.80p 15.00p 44310
19/05/2020 15.00p 16.00p 14.00p 15.00p 59602
18/05/2020 13.50p 16.80p 13.50p 15.00p 218538
15/05/2020 11.00p 13.90p 10.35p 13.50p 124322
14/05/2020 11.00p 11.99p 11.00p 11.00p 46588
13/05/2020 11.00p 11.75p 10.25p 11.00p 55792
12/05/2020 10.50p 11.00p 9.24p 11.00p 90538
11/05/2020 12.00p 12.00p 10.01p 10.50p 216091
07/05/2020 13.50p 13.50p 11.10p 12.00p 228948
06/05/2020 14.00p 14.00p 12.05p 13.50p 77457
05/05/2020 14.00p 14.00p 13.06p 14.00p 49995
04/05/2020 14.00p 14.75p 13.06p 14.00p 81315
01/05/2020 14.00p 14.75p 14.00p 14.00p 3073
30/04/2020 14.00p 14.00p 13.05p 14.00p 30736
29/04/2020 13.00p 15.00p 13.00p 14.00p 40279
28/04/2020 11.00p 15.50p 10.60p 13.50p 378934
27/04/2020 9.00p 11.90p 8.55p 11.00p 174900
24/04/2020 9.00p 9.74p 9.00p 9.00p 8029
23/04/2020 9.00p 9.40p 9.00p 9.00p 21145
22/04/2020 8.50p 9.40p 8.06p 9.00p 165100
21/04/2020 8.50p 8.50p 8.11p 8.50p 2709
20/04/2020 9.50p 9.50p 8.10p 8.50p 160571
17/04/2020 9.50p 9.90p 9.01p 9.50p 56930
16/04/2020 10.00p 10.00p 9.06p 9.50p 90990
15/04/2020 10.50p 10.80p 9.21p 10.00p 18090
14/04/2020 9.50p 11.50p 9.31p 10.50p 106681
09/04/2020 9.50p 9.95p 9.50p 9.50p 5000
08/04/2020 9.50p 10.00p 9.00p 9.50p 184558
07/04/2020 7.50p 9.90p 7.50p 9.50p 125099
06/04/2020 7.50p 7.90p 7.00p 7.50p 114733
03/04/2020 7.00p 7.00p 6.20p 7.00p 2450
02/04/2020 7.00p 7.00p 7.00p 7.00p 0
01/04/2020 7.00p 7.00p 6.16p 7.00p 33230
31/03/2020 7.00p 7.00p 7.00p 7.00p 0
30/03/2020 7.00p 7.10p 6.78p 7.00p 74470
27/03/2020 7.00p 7.00p 6.78p 7.00p 3496
26/03/2020 7.00p 7.10p 6.00p 7.00p 70000
25/03/2020 7.00p 7.00p 7.00p 7.00p 0
24/03/2020 7.50p 8.40p 5.10p 7.00p 209380
23/03/2020 8.50p 8.50p 6.00p 7.50p 43400
20/03/2020 8.50p 8.50p 8.50p 8.50p 17535
19/03/2020 8.50p 8.50p 7.25p 8.50p 541
18/03/2020 8.50p 8.90p 7.00p 8.50p 28829
17/03/2020 9.00p 9.33p 7.10p 8.50p 71446
16/03/2020 11.00p 11.00p 8.00p 9.00p 76714
13/03/2020 11.50p 11.50p 9.00p 11.00p 37766
12/03/2020 12.00p 12.80p 9.86p 11.50p 108130
11/03/2020 12.00p 12.00p 11.50p 12.00p 6000
10/03/2020 12.50p 13.00p 11.25p 12.00p 64821
09/03/2020 14.00p 14.00p 11.65p 12.50p 44278
06/03/2020 14.50p 15.75p 13.10p 14.00p 20532
05/03/2020 14.50p 14.80p 13.87p 14.50p 26682
04/03/2020 14.50p 15.00p 13.80p 14.50p 95174
03/03/2020 14.50p 14.50p 14.40p 14.50p 29751
02/03/2020 14.50p 14.50p 13.50p 14.50p 24347
28/02/2020 14.50p 15.00p 14.10p 14.50p 150161
27/02/2020 15.50p 15.66p 14.84p 15.30p 45676
26/02/2020 16.00p 16.00p 15.00p 16.00p 46508
25/02/2020 15.00p 16.49p 15.00p 16.00p 487033
24/02/2020 16.00p 16.00p 13.66p 15.00p 228733
21/02/2020 16.00p 16.32p 15.32p 16.00p 9273
20/02/2020 16.00p 16.00p 15.28p 16.00p 10000
19/02/2020 16.00p 16.32p 15.15p 16.00p 19781
18/02/2020 16.00p 16.40p 15.15p 16.00p 28770
17/02/2020 16.00p 16.10p 15.00p 16.00p 38360
14/02/2020 16.00p 16.25p 15.15p 16.00p 73642
13/02/2020 16.00p 16.33p 15.10p 16.00p 57060
12/02/2020 16.00p 16.00p 15.80p 15.80p 9500
11/02/2020 16.00p 16.30p 15.61p 16.00p 8723
10/02/2020 16.00p 16.39p 16.00p 16.00p 31299
07/02/2020 16.50p 16.50p 15.61p 16.00p 116640
06/02/2020 16.50p 16.50p 16.05p 16.50p 13037
05/02/2020 16.00p 16.50p 15.80p 16.50p 45500
04/02/2020 16.50p 16.50p 15.80p 16.00p 44928
03/02/2020 16.50p 16.50p 16.01p 16.50p 250
31/01/2020 16.50p 16.50p 16.00p 16.50p 24749
30/01/2020 16.50p 17.00p 16.30p 16.50p 84114
29/01/2020 15.25p 16.50p 15.25p 16.50p 151791
28/01/2020 17.25p 17.40p 15.66p 15.75p 126475
27/01/2020 16.75p 17.70p 16.75p 17.25p 48584
24/01/2020 16.75p 16.85p 16.55p 16.75p 24375
23/01/2020 16.75p 17.00p 16.60p 16.75p 70541
22/01/2020 16.50p 17.30p 16.00p 16.75p 157824
21/01/2020 17.25p 17.25p 16.00p 16.50p 90628
20/01/2020 18.25p 18.25p 16.20p 17.25p 128054
17/01/2020 15.00p 20.00p 15.00p 18.25p 802328
16/01/2020 14.75p 15.35p 14.65p 15.00p 30571
15/01/2020 15.50p 15.50p 14.25p 14.75p 119148
14/01/2020 15.50p 15.69p 15.10p 15.50p 104178
13/01/2020 15.50p 15.50p 15.00p 15.50p 101325
10/01/2020 17.00p 17.00p 14.00p 15.50p 123847
09/01/2020 17.00p 17.00p 16.00p 16.00p 71000
08/01/2020 17.00p 17.49p 16.50p 17.00p 28195
07/01/2020 17.50p 17.50p 17.00p 17.00p 38260
06/01/2020 17.50p 17.90p 17.25p 17.50p 14150
03/01/2020 18.00p 18.00p 17.25p 17.50p 55021
02/01/2020 18.00p 18.50p 17.00p 18.00p 44480
31/12/2019 18.00p 18.50p 17.50p 18.00p 37985
30/12/2019 18.00p 18.80p 18.00p 18.00p 23366
27/12/2019 18.00p 18.50p 18.00p 18.00p 100
24/12/2019 18.00p 18.90p 18.00p 18.00p 34827
23/12/2019 18.50p 19.00p 18.00p 18.00p 13464
20/12/2019 19.00p 19.00p 18.00p 18.50p 36250
19/12/2019 19.00p 19.00p 18.20p 19.00p 1500
18/12/2019 19.00p 19.00p 18.20p 19.00p 13657
17/12/2019 20.50p 20.50p 19.00p 19.00p 82783
16/12/2019 20.50p 21.01p 19.25p 20.50p 20042
13/12/2019 20.50p 20.50p 20.50p 20.50p 0
12/12/2019 21.00p 21.00p 19.25p 20.50p 23500
11/12/2019 19.50p 21.34p 18.50p 21.00p 157272
10/12/2019 20.50p 20.50p 19.50p 19.50p 9286
09/12/2019 20.50p 20.50p 20.00p 20.50p 20925
06/12/2019 20.50p 20.50p 20.50p 20.50p 0
05/12/2019 21.50p 21.50p 18.50p 20.50p 17070
04/12/2019 21.50p 21.50p 20.00p 21.50p 6000
03/12/2019 21.50p 21.50p 20.00p 21.50p 2000
02/12/2019 21.50p 21.50p 19.91p 21.50p 39731
29/11/2019 21.50p 21.50p 20.75p 21.50p 21905
28/11/2019 21.50p 21.50p 20.04p 21.50p 304
27/11/2019 21.50p 21.50p 20.50p 21.50p 39983
26/11/2019 21.50p 22.00p 20.00p 21.50p 75273
25/11/2019 23.50p 23.50p 21.50p 22.50p 33371
22/11/2019 24.50p 24.50p 22.10p 23.50p 82020
21/11/2019 27.50p 27.50p 22.75p 24.50p 124154
20/11/2019 45.00p 45.00p 30.00p 31.50p 531232
19/11/2019 47.50p 49.85p 45.00p 47.50p 55946
18/11/2019 52.50p 53.20p 46.40p 47.50p 94988
15/11/2019 52.50p 53.99p 47.20p 52.50p 79899
14/11/2019 50.00p 55.00p 47.25p 48.60p 120467
13/11/2019 50.00p 51.80p 45.60p 50.00p 26480
12/11/2019 52.50p 54.50p 45.60p 50.00p 68028
11/11/2019 50.00p 52.90p 47.75p 52.50p 75686
08/11/2019 50.00p 55.00p 47.65p 50.00p 14257
07/11/2019 47.50p 52.90p 47.00p 50.00p 44716
06/11/2019 45.00p 50.01p 45.00p 48.00p 98064
05/11/2019 45.00p 48.00p 44.00p 45.00p 5561
04/11/2019 45.00p 47.90p 40.00p 45.00p 25391
01/11/2019 45.00p 46.00p 42.55p 45.00p 49886
31/10/2019 47.50p 47.50p 45.00p 45.00p 15017
30/10/2019 47.50p 48.81p 45.00p 47.50p 33120
29/10/2019 47.50p 48.75p 46.80p 47.50p 2867
28/10/2019 47.50p 49.00p 46.67p 47.50p 10523
25/10/2019 50.00p 51.25p 46.61p 47.50p 69446
24/10/2019 50.00p 53.50p 46.55p 50.00p 53594
23/10/2019 47.50p 53.99p 46.44p 50.00p 77928
22/10/2019 47.50p 47.60p 45.00p 47.50p 76156
21/10/2019 42.50p 58.90p 42.50p 47.50p 229371
18/10/2019 40.00p 40.00p 40.00p 40.00p 0
17/10/2019 40.00p 42.80p 38.25p 40.00p 16161
16/10/2019 40.00p 43.50p 38.16p 40.00p 12762
15/10/2019 40.00p 40.00p 40.00p 40.00p 0
14/10/2019 37.50p 42.40p 37.50p 40.00p 9511
11/10/2019 42.50p 42.50p 37.50p 37.50p 21092
10/10/2019 42.50p 42.50p 40.04p 42.50p 12850
09/10/2019 42.50p 42.50p 40.00p 42.50p 14888
08/10/2019 41.00p 41.90p 36.40p 40.00p 49864
07/10/2019 42.50p 42.50p 37.00p 41.00p 29331
04/10/2019 42.50p 44.50p 41.10p 42.50p 41020
03/10/2019 42.50p 44.50p 40.00p 42.50p 27284
02/10/2019 40.00p 42.50p 40.00p 42.50p 35619

*Close Price adjusted for both dividends and splits