Keras Resources (KRS) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
25/03/2021 12.75p 13.02p 12.00p 12.25p 324574
24/03/2021 12.00p 13.49p 11.85p 12.75p 625470
23/03/2021 12.25p 12.48p 11.56p 12.00p 215863
22/03/2021 12.50p 12.90p 12.00p 12.40p 182261
19/03/2021 12.25p 12.98p 11.54p 12.50p 708178
18/03/2021 11.50p 12.84p 11.10p 12.25p 756600
17/03/2021 11.50p 11.69p 11.10p 11.50p 175757
16/03/2021 11.50p 11.80p 11.10p 11.50p 146013
15/03/2021 11.75p 11.95p 11.25p 11.50p 50302
12/03/2021 11.75p 11.98p 11.50p 11.75p 57150
11/03/2021 12.00p 12.30p 11.65p 11.75p 40876
10/03/2021 11.75p 12.00p 11.60p 12.00p 185714
09/03/2021 11.50p 12.00p 11.50p 11.75p 33406
08/03/2021 11.50p 12.00p 11.30p 11.50p 39348
05/03/2021 11.75p 12.00p 11.10p 11.50p 221301
04/03/2021 12.00p 12.48p 11.50p 11.75p 130356
03/03/2021 12.50p 12.80p 12.00p 12.00p 129851
02/03/2021 12.50p 12.90p 12.00p 12.50p 75470
01/03/2021 13.00p 13.50p 12.10p 12.50p 239775
26/02/2021 12.00p 13.50p 12.00p 13.00p 617612
25/02/2021 12.00p 12.50p 11.50p 12.00p 87888
24/02/2021 11.50p 12.50p 11.10p 12.00p 98184
23/02/2021 12.00p 12.50p 11.10p 12.00p 27879
22/02/2021 12.00p 12.50p 11.05p 12.00p 108864
19/02/2021 12.00p 12.40p 11.00p 12.00p 157281
18/02/2021 12.00p 12.40p 11.05p 12.00p 99098
17/02/2021 12.00p 12.95p 11.00p 12.00p 235031
16/02/2021 13.00p 13.00p 11.10p 12.00p 184199
15/02/2021 13.00p 13.50p 12.05p 13.00p 276303
12/02/2021 12.50p 13.00p 11.55p 13.00p 608345
11/02/2021 11.50p 12.00p 11.50p 11.50p 123227
10/02/2021 11.50p 11.98p 11.03p 11.50p 182406
09/02/2021 11.50p 11.98p 11.00p 11.50p 86352
08/02/2021 11.50p 11.98p 11.00p 11.50p 40633
05/02/2021 11.00p 11.75p 10.55p 11.50p 133770
04/02/2021 11.50p 11.50p 10.33p 11.00p 37095
03/02/2021 11.50p 11.80p 11.00p 11.50p 139689
02/02/2021 10.75p 11.50p 10.33p 11.50p 116154
01/02/2021 11.50p 11.80p 10.01p 10.75p 446581
29/01/2021 11.50p 11.98p 11.00p 11.50p 130044
28/01/2021 11.50p 11.98p 11.00p 11.50p 13652
27/01/2021 12.25p 12.70p 11.00p 11.50p 35143
26/01/2021 12.25p 12.96p 11.50p 12.25p 41808
25/01/2021 12.25p 12.96p 11.54p 12.25p 149818
22/01/2021 12.25p 13.00p 11.60p 12.25p 249267
21/01/2021 12.00p 12.35p 11.77p 12.00p 143931
20/01/2021 12.00p 12.48p 11.50p 12.00p 318684
19/01/2021 12.25p 12.50p 11.21p 12.00p 468385
18/01/2021 14.00p 14.60p 12.00p 13.00p 1054377
15/01/2021 14.00p 14.70p 13.05p 14.00p 48293
14/01/2021 13.00p 14.00p 12.80p 14.00p 129571
13/01/2021 14.00p 14.50p 12.21p 13.00p 246575
12/01/2021 14.00p 14.28p 13.25p 14.00p 111839
11/01/2021 15.00p 15.00p 13.01p 14.00p 393985
08/01/2021 12.50p 15.11p 12.00p 14.50p 410308
07/01/2021 12.50p 13.00p 12.02p 12.50p 73599
06/01/2021 12.50p 12.80p 12.00p 12.50p 164592
05/01/2021 11.75p 13.00p 11.50p 12.50p 260836
04/01/2021 11.25p 12.40p 11.00p 11.75p 354353
31/12/2020 11.50p 11.80p 10.50p 11.25p 165128
30/12/2020 11.50p 11.70p 11.15p 11.50p 62222
29/12/2020 11.50p 11.98p 11.00p 11.50p 202550
24/12/2020 12.50p 12.50p 11.30p 12.00p 60242
23/12/2020 13.00p 13.95p 12.00p 12.50p 394661
22/12/2020 12.75p 13.50p 12.10p 13.00p 555096
21/12/2020 12.00p 13.12p 11.51p 12.75p 334260
18/12/2020 12.00p 12.50p 11.01p 12.00p 458720
17/12/2020 12.00p 12.50p 11.72p 12.00p 21650
16/12/2020 12.00p 12.00p 11.88p 12.00p 4650
15/12/2020 12.00p 12.59p 11.88p 12.00p 22386
14/12/2020 12.50p 12.70p 12.00p 12.00p 77446
11/12/2020 13.00p 13.50p 12.25p 12.50p 9802
10/12/2020 12.50p 13.40p 12.30p 13.00p 76244
09/12/2020 12.50p 12.50p 12.20p 12.50p 20033
08/12/2020 11.50p 13.40p 11.50p 12.50p 232207
07/12/2020 12.00p 12.00p 11.26p 11.50p 97078
04/12/2020 12.00p 12.14p 11.26p 12.00p 46348
03/12/2020 12.00p 12.14p 11.70p 12.00p 105472
02/12/2020 12.00p 12.14p 11.60p 12.00p 53460
01/12/2020 11.50p 12.29p 11.50p 12.00p 83640
30/11/2020 12.00p 12.10p 11.20p 11.50p 42208
27/11/2020 12.00p 12.00p 11.63p 12.00p 47162
26/11/2020 12.00p 12.20p 11.72p 12.00p 74576
25/11/2020 12.00p 12.33p 11.72p 12.00p 116526
24/11/2020 13.50p 13.90p 11.33p 12.00p 262185
23/11/2020 14.00p 14.10p 13.03p 13.50p 96801
20/11/2020 14.00p 14.10p 13.60p 14.00p 55471
19/11/2020 14.00p 14.44p 13.60p 14.00p 10765
18/11/2020 14.50p 14.74p 13.55p 14.00p 17816
17/11/2020 14.50p 14.98p 14.06p 14.50p 15950
16/11/2020 15.00p 15.35p 14.05p 14.50p 182570
13/11/2020 15.00p 15.35p 14.15p 15.00p 51871
12/11/2020 15.00p 15.56p 14.15p 15.00p 14326
11/11/2020 14.00p 15.96p 13.15p 15.00p 284521
10/11/2020 14.00p 14.30p 13.00p 14.00p 52403
09/11/2020 13.00p 14.75p 13.00p 14.00p 304851
06/11/2020 13.00p 13.74p 12.50p 13.00p 72519
05/11/2020 13.00p 13.96p 12.35p 13.00p 46032
04/11/2020 13.00p 13.20p 12.00p 13.00p 84440
03/11/2020 12.50p 13.20p 12.50p 13.00p 132692
02/11/2020 13.00p 13.00p 12.00p 12.50p 61329
30/10/2020 13.00p 13.60p 12.40p 13.00p 50913
29/10/2020 13.00p 13.96p 12.01p 13.00p 45201
28/10/2020 14.00p 14.00p 12.25p 13.00p 57432
27/10/2020 14.00p 14.20p 13.25p 14.00p 151648
26/10/2020 14.00p 14.30p 13.65p 14.00p 143100
23/10/2020 14.50p 14.50p 13.01p 14.00p 93739
22/10/2020 15.00p 15.00p 14.00p 14.50p 75761
21/10/2020 13.00p 14.98p 13.00p 14.50p 126709
20/10/2020 12.75p 13.84p 12.75p 13.00p 87097
19/10/2020 13.00p 13.41p 12.55p 12.75p 209627
16/10/2020 13.00p 13.40p 12.00p 13.00p 137855
15/10/2020 13.00p 13.33p 13.00p 13.00p 34162
14/10/2020 13.00p 13.40p 12.74p 13.00p 16013
13/10/2020 15.00p 15.00p 12.71p 13.00p 351746
12/10/2020 14.00p 14.10p 13.31p 14.00p 235129
09/10/2020 13.00p 14.00p 12.74p 14.00p 238246
08/10/2020 13.25p 13.77p 12.74p 13.00p 209165
07/10/2020 13.00p 14.40p 12.40p 13.25p 678767
06/10/2020 14.50p 14.50p 12.56p 13.00p 197382
05/10/2020 13.50p 16.00p 13.50p 14.50p 703284
02/10/2020 14.00p 14.33p 13.10p 13.50p 143508
01/10/2020 14.00p 14.70p 13.00p 14.00p 188339
30/09/2020 14.00p 14.40p 13.00p 14.00p 342591
29/09/2020 14.00p 14.30p 13.22p 14.00p 185705
28/09/2020 14.00p 14.50p 13.11p 14.00p 290089
25/09/2020 13.00p 15.00p 13.00p 14.00p 582364
24/09/2020 12.50p 13.25p 12.50p 13.00p 55458
23/09/2020 13.50p 13.50p 12.25p 12.50p 109265
22/09/2020 12.50p 13.50p 12.21p 13.50p 55116
21/09/2020 13.50p 13.80p 11.50p 12.50p 396629
18/09/2020 14.50p 14.50p 13.30p 13.50p 245612
17/09/2020 14.50p 14.54p 14.21p 14.50p 103990
16/09/2020 14.25p 14.70p 13.68p 14.50p 141488
15/09/2020 14.25p 14.69p 13.60p 14.25p 309653
14/09/2020 15.00p 15.00p 13.55p 14.25p 158521
11/09/2020 15.00p 15.00p 14.00p 15.00p 151695
10/09/2020 15.00p 15.40p 14.10p 15.00p 185475
09/09/2020 15.00p 15.00p 13.55p 15.00p 195854
08/09/2020 15.50p 15.90p 15.00p 15.00p 418615
07/09/2020 14.50p 15.80p 14.20p 15.50p 256916
04/09/2020 15.50p 15.80p 13.70p 14.50p 750252
03/09/2020 15.25p 16.00p 14.54p 15.50p 1381513
02/09/2020 13.00p 16.00p 13.00p 14.00p 1313426
01/09/2020 12.75p 13.20p 12.10p 13.00p 261994
28/08/2020 12.75p 12.85p 12.00p 12.75p 370271
27/08/2020 12.75p 12.75p 12.01p 12.50p 308121
26/08/2020 12.75p 12.84p 12.00p 12.50p 198412
25/08/2020 12.75p 13.15p 12.50p 12.50p 265969
24/08/2020 12.75p 13.20p 12.00p 12.75p 144563
21/08/2020 12.75p 13.01p 12.56p 12.75p 75899
20/08/2020 12.75p 13.00p 12.75p 12.75p 117881
19/08/2020 12.75p 12.90p 12.00p 12.75p 389994
18/08/2020 12.75p 13.10p 12.25p 12.75p 111219
17/08/2020 12.75p 13.12p 12.25p 12.75p 109240
14/08/2020 12.25p 13.30p 12.25p 12.75p 419705
13/08/2020 13.00p 13.00p 12.25p 12.25p 75440
12/08/2020 13.00p 13.18p 12.50p 13.00p 354829
11/08/2020 13.25p 13.25p 12.50p 13.00p 162371
10/08/2020 13.25p 13.44p 12.60p 13.25p 94039
07/08/2020 13.50p 13.50p 12.60p 13.25p 57383
06/08/2020 13.75p 13.75p 13.00p 13.50p 294959
05/08/2020 13.50p 13.75p 13.15p 13.50p 109360
04/08/2020 12.25p 13.50p 12.00p 13.50p 958636
03/08/2020 13.00p 14.00p 12.01p 12.25p 412120
31/07/2020 13.00p 13.60p 12.00p 13.00p 980966
30/07/2020 14.50p 14.50p 12.50p 12.50p 144324
29/07/2020 14.50p 14.70p 13.85p 14.50p 42056
28/07/2020 15.00p 15.00p 13.78p 14.50p 35632
27/07/2020 14.50p 15.00p 13.24p 15.00p 302084
24/07/2020 14.50p 14.85p 14.00p 14.50p 139034
23/07/2020 16.50p 16.50p 14.00p 14.50p 84658
22/07/2020 16.00p 16.00p 15.00p 16.00p 45461
21/07/2020 16.00p 16.00p 15.24p 16.00p 10000
20/07/2020 16.00p 16.20p 15.24p 16.00p 32182
17/07/2020 16.00p 16.55p 16.00p 16.00p 25800
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

*Close Price adjusted for both dividends and splits