Keras Resources (KRS) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
01/10/2019 40.00p 41.40p 35.11p 40.00p 32519
30/09/2019 45.00p 46.00p 37.10p 40.00p 61008
27/09/2019 45.00p 49.00p 40.00p 45.00p 99924
26/09/2019 42.50p 42.50p 40.00p 40.00p 14606
25/09/2019 41.00p 42.50p 40.00p 42.50p 16986
24/09/2019 42.50p 42.50p 41.00p 42.50p 0
23/09/2019 42.50p 42.50p 40.00p 41.00p 6240
20/09/2019 42.50p 42.50p 40.00p 42.50p 5094
19/09/2019 42.50p 42.50p 40.00p 42.50p 6424
18/09/2019 42.50p 42.50p 38.50p 42.50p 18809
17/09/2019 42.50p 42.80p 40.00p 42.50p 49612
16/09/2019 42.50p 42.50p 40.00p 42.50p 5000
13/09/2019 42.50p 43.40p 40.00p 42.50p 5249
12/09/2019 42.50p 45.00p 42.50p 42.50p 50000
11/09/2019 42.50p 42.50p 40.01p 42.50p 10497
10/09/2019 44.00p 44.40p 40.00p 42.50p 67189
09/09/2019 43.00p 44.00p 43.00p 44.00p 31034
06/09/2019 43.00p 43.00p 42.00p 43.00p 0
05/09/2019 44.00p 45.00p 42.00p 42.00p 14959
04/09/2019 46.00p 46.00p 41.56p 44.00p 33000
03/09/2019 45.50p 47.38p 41.55p 46.00p 22300
02/09/2019 45.50p 47.55p 45.00p 45.50p 28784
30/08/2019 45.50p 45.50p 41.50p 45.50p 32242
29/08/2019 45.50p 45.50p 41.55p 45.50p 32309
28/08/2019 45.50p 48.20p 43.00p 45.50p 8539
27/08/2019 48.50p 48.99p 41.00p 45.50p 29688
23/08/2019 48.50p 51.00p 45.00p 48.50p 18475
22/08/2019 48.50p 50.80p 47.85p 48.50p 35603
21/08/2019 48.50p 50.99p 47.55p 48.50p 18905
20/08/2019 48.50p 51.75p 47.00p 48.50p 18422
19/08/2019 47.50p 48.50p 45.50p 48.50p 33006
16/08/2019 47.50p 49.70p 45.00p 47.50p 29419
15/08/2019 49.50p 52.40p 46.00p 47.50p 69798
14/08/2019 52.50p 52.50p 50.00p 50.00p 16902
13/08/2019 52.50p 52.50p 50.00p 52.50p 42353
12/08/2019 55.00p 56.44p 50.00p 52.50p 28107
09/08/2019 55.00p 57.00p 50.00p 55.00p 17590
08/08/2019 52.50p 57.50p 50.11p 55.00p 45879
07/08/2019 47.50p 58.90p 47.01p 52.50p 101644
06/08/2019 47.50p 48.80p 45.10p 47.50p 34045
05/08/2019 47.50p 47.74p 45.20p 47.50p 24343
02/08/2019 47.50p 49.50p 47.50p 47.50p 19859
01/08/2019 47.50p 48.25p 45.75p 47.50p 25938
31/07/2019 47.50p 48.49p 47.50p 47.50p 114
30/07/2019 47.50p 49.40p 47.50p 47.50p 6441
29/07/2019 45.50p 47.50p 45.20p 47.50p 33857
26/07/2019 45.50p 45.59p 45.50p 45.50p 516
25/07/2019 45.50p 45.95p 45.00p 45.50p 1413
24/07/2019 48.50p 48.50p 45.50p 45.50p 0
23/07/2019 49.00p 49.00p 45.00p 48.50p 36282
22/07/2019 48.50p 49.80p 48.00p 49.00p 13025
19/07/2019 51.00p 52.50p 47.75p 51.00p 41270
18/07/2019 51.00p 52.50p 48.65p 51.00p 2299
17/07/2019 57.50p 57.50p 47.50p 51.00p 111811
16/07/2019 50.00p 61.00p 48.10p 57.50p 55241
15/07/2019 45.00p 54.00p 45.00p 50.00p 94817
12/07/2019 45.00p 49.00p 42.50p 45.00p 5719
11/07/2019 45.00p 48.50p 40.11p 42.00p 37395
10/07/2019 41.00p 44.40p 40.00p 40.40p 31324
09/07/2019 38.00p 40.80p 37.55p 39.00p 59821
08/07/2019 41.50p 41.50p 37.60p 38.00p 19689
05/07/2019 41.50p 41.50p 39.20p 41.50p 13616
04/07/2019 40.00p 41.50p 40.00p 41.50p 17859
03/07/2019 40.00p 40.80p 37.50p 40.00p 12257
02/07/2019 41.00p 42.50p 38.76p 41.00p 48350
01/07/2019 38.50p 38.50p 36.50p 37.50p 1583
28/06/2019 38.50p 38.50p 36.50p 38.50p 711
27/06/2019 38.50p 39.40p 37.10p 38.50p 23660
26/06/2019 38.50p 38.50p 38.50p 38.50p 0
25/06/2019 40.50p 40.50p 36.50p 38.50p 56295
24/06/2019 40.50p 40.90p 38.22p 40.50p 29531
21/06/2019 37.50p 44.80p 37.50p 40.50p 74070
20/06/2019 37.50p 39.99p 36.50p 37.50p 18778
19/06/2019 37.50p 37.95p 35.50p 36.00p 113201
18/06/2019 33.50p 37.50p 33.50p 37.50p 90354
17/06/2019 33.50p 33.50p 33.50p 33.50p 0
14/06/2019 33.50p 33.85p 33.50p 33.50p 4173
13/06/2019 33.50p 35.50p 33.50p 33.50p 423
12/06/2019 33.50p 35.20p 33.00p 35.20p 81985
11/06/2019 33.50p 35.80p 33.50p 33.50p 7766
10/06/2019 33.50p 35.35p 33.50p 33.50p 6789
07/06/2019 33.50p 35.50p 33.50p 33.50p 854
06/06/2019 33.50p 35.80p 33.50p 33.50p 4069
05/06/2019 37.50p 37.50p 33.00p 33.50p 23899
04/06/2019 37.50p 39.50p 35.78p 37.50p 51184
03/06/2019 35.00p 37.69p 33.10p 35.00p 16071
31/05/2019 35.00p 37.75p 32.80p 35.00p 21342
30/05/2019 32.50p 36.90p 32.00p 35.00p 42179
29/05/2019 32.50p 33.40p 32.50p 33.40p 15162
28/05/2019 32.50p 33.60p 32.50p 33.00p 32179
24/05/2019 32.50p 32.50p 32.50p 32.50p 0
23/05/2019 32.50p 33.00p 31.38p 32.50p 13413
22/05/2019 32.50p 33.50p 31.26p 32.50p 5056
21/05/2019 32.50p 33.29p 31.11p 32.50p 2211
20/05/2019 32.50p 33.29p 32.50p 32.50p 70
17/05/2019 32.50p 33.50p 31.35p 32.50p 13768
16/05/2019 32.50p 32.50p 32.50p 32.50p 0
15/05/2019 32.50p 34.00p 32.50p 32.50p 29328
14/05/2019 32.50p 34.00p 30.00p 32.50p 13406
13/05/2019 32.50p 34.49p 32.50p 32.50p 116

*Close Price adjusted for both dividends and splits