Keras Resources (KRS) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
10/05/2019 32.50p 34.49p 32.50p 32.50p 6072
09/05/2019 32.50p 33.49p 31.10p 32.50p 817
08/05/2019 32.50p 32.50p 31.10p 32.50p 310
07/05/2019 34.50p 34.50p 30.99p 32.50p 37093
03/05/2019 34.50p 34.50p 32.10p 34.50p 4893
02/05/2019 34.50p 34.50p 32.10p 34.50p 2090
01/05/2019 34.50p 34.50p 32.10p 34.50p 1623
30/04/2019 34.50p 34.50p 32.00p 34.50p 7970
29/04/2019 33.50p 34.50p 32.00p 34.50p 26930
26/04/2019 33.50p 33.85p 32.00p 33.50p 7281
25/04/2019 33.50p 33.90p 33.50p 33.50p 2387
24/04/2019 33.50p 33.90p 32.20p 33.50p 5750
23/04/2019 33.50p 34.01p 32.00p 33.50p 18676
18/04/2019 33.50p 33.90p 33.50p 33.50p 300
17/04/2019 35.00p 35.00p 32.16p 33.50p 9265
16/04/2019 35.00p 35.00p 32.33p 35.00p 10058
15/04/2019 35.00p 35.00p 33.33p 35.00p 6131
12/04/2019 35.00p 35.00p 33.33p 35.00p 1845
11/04/2019 35.00p 36.25p 33.33p 35.00p 8939
10/04/2019 35.00p 35.00p 34.00p 35.00p 308
09/04/2019 35.00p 35.00p 35.00p 35.00p 0
08/04/2019 35.00p 35.00p 32.00p 35.00p 4105
05/04/2019 35.00p 35.00p 35.00p 35.00p 0
04/04/2019 35.00p 35.00p 32.80p 35.00p 7841
03/04/2019 35.00p 36.00p 30.10p 35.00p 31027
02/04/2019 35.00p 36.00p 32.50p 35.00p 29456
01/04/2019 33.50p 36.56p 32.00p 32.00p 9470
29/03/2019 33.50p 35.50p 33.10p 33.50p 9600
28/03/2019 33.50p 35.75p 33.26p 33.50p 27195
27/03/2019 33.50p 36.20p 32.80p 33.50p 51163
26/03/2019 33.50p 36.00p 32.75p 33.50p 1363
25/03/2019 33.50p 36.50p 30.00p 33.50p 3064
22/03/2019 33.50p 33.50p 33.50p 33.50p 0
21/03/2019 32.50p 36.56p 32.11p 33.50p 6264
20/03/2019 32.50p 33.75p 32.50p 32.50p 8643
19/03/2019 32.50p 34.00p 30.25p 32.50p 107925
18/03/2019 32.50p 34.18p 31.00p 32.50p 17646
15/03/2019 32.50p 34.50p 31.33p 32.50p 4888
14/03/2019 35.50p 35.50p 31.20p 32.50p 16487
13/03/2019 35.50p 35.50p 35.00p 35.50p 252
12/03/2019 34.50p 35.50p 33.00p 35.50p 24239
11/03/2019 35.50p 35.50p 33.00p 34.50p 1027
08/03/2019 35.50p 35.50p 35.50p 35.50p 0
07/03/2019 35.50p 35.50p 34.50p 35.50p 5000
06/03/2019 35.50p 36.00p 33.05p 35.50p 15339
05/03/2019 36.50p 36.50p 33.00p 35.50p 31464
04/03/2019 35.00p 35.00p 35.00p 35.00p 97
01/03/2019 35.00p 35.30p 32.20p 35.00p 3012
28/02/2019 34.00p 35.70p 32.10p 35.00p 17254
27/02/2019 33.50p 34.00p 32.10p 34.00p 1600
26/02/2019 33.50p 36.00p 33.05p 33.50p 12210
25/02/2019 35.50p 36.25p 32.25p 33.50p 37799
22/02/2019 35.50p 35.50p 35.50p 35.50p 0
21/02/2019 35.50p 37.50p 34.10p 35.50p 15750
20/02/2019 35.50p 36.00p 33.50p 35.50p 12562
19/02/2019 36.50p 36.50p 35.00p 35.50p 17046
18/02/2019 34.00p 37.80p 33.00p 36.50p 17020
15/02/2019 37.50p 37.50p 31.93p 34.00p 19854
14/02/2019 37.50p 37.50p 37.50p 37.50p 0
13/02/2019 37.50p 38.25p 35.31p 37.50p 6145
12/02/2019 37.50p 37.70p 37.00p 37.50p 10000
11/02/2019 37.50p 37.50p 35.00p 37.50p 3809
08/02/2019 37.50p 37.50p 35.50p 37.50p 393
07/02/2019 37.50p 37.50p 35.00p 37.50p 6000
06/02/2019 42.50p 43.80p 35.00p 37.50p 48911
05/02/2019 37.50p 37.50p 36.90p 37.50p 7676
04/02/2019 37.50p 37.50p 37.50p 37.50p 1395
01/02/2019 37.50p 37.50p 35.00p 37.50p 1250
31/01/2019 37.50p 37.50p 35.00p 37.50p 157
30/01/2019 37.50p 38.90p 37.50p 37.50p 10386
29/01/2019 37.50p 40.00p 35.00p 37.50p 10877
28/01/2019 37.50p 37.50p 35.00p 37.50p 5840
25/01/2019 37.50p 37.50p 37.50p 37.50p 0
24/01/2019 37.50p 37.50p 37.50p 37.50p 0
23/01/2019 37.50p 37.50p 32.22p 37.50p 5250
22/01/2019 37.50p 37.50p 37.50p 37.50p 0
21/01/2019 37.50p 37.50p 35.00p 37.50p 27
18/01/2019 37.50p 37.50p 35.00p 37.50p 801
17/01/2019 37.50p 37.50p 37.50p 37.50p 0
16/01/2019 36.00p 38.20p 35.50p 37.50p 16813
15/01/2019 34.50p 34.50p 34.50p 34.50p 0
14/01/2019 34.50p 34.50p 32.22p 34.50p 750
11/01/2019 34.50p 35.00p 31.24p 34.50p 10908
10/01/2019 34.50p 35.99p 32.11p 34.50p 15827
09/01/2019 34.50p 35.10p 32.10p 34.50p 3355
08/01/2019 34.50p 35.50p 34.50p 34.50p 85
07/01/2019 34.50p 35.90p 32.00p 34.50p 3642
04/01/2019 36.00p 36.00p 33.13p 34.50p 1373
03/01/2019 36.00p 36.00p 33.13p 36.00p 1157
02/01/2019 36.00p 36.00p 32.20p 36.00p 11484
31/12/2018 36.00p 36.75p 36.00p 36.00p 675
28/12/2018 36.00p 36.99p 32.83p 36.00p 1493
27/12/2018 33.50p 36.00p 33.50p 36.00p 3685
24/12/2018 33.50p 35.50p 33.50p 33.50p 7634
21/12/2018 34.50p 34.50p 30.20p 32.50p 9729
20/12/2018 34.50p 34.50p 32.50p 32.50p 3500
19/12/2018 34.50p 34.50p 32.50p 34.50p 0
18/12/2018 34.50p 34.50p 32.00p 32.50p 9163
17/12/2018 34.50p 34.50p 33.00p 34.50p 4085
14/12/2018 34.50p 34.50p 34.50p 34.50p 0
13/12/2018 34.50p 34.50p 34.50p 34.50p 0
12/12/2018 34.50p 34.50p 34.50p 34.50p 0
11/12/2018 34.50p 34.50p 33.00p 34.50p 5022
10/12/2018 34.50p 34.50p 34.50p 34.50p 0
07/12/2018 34.50p 34.50p 32.00p 34.50p 5146
06/12/2018 36.00p 36.00p 32.00p 34.50p 8958
05/12/2018 34.50p 34.50p 34.50p 34.50p 0
04/12/2018 34.50p 34.50p 32.34p 34.50p 3823
03/12/2018 34.50p 34.50p 34.50p 34.50p 0
30/11/2018 34.50p 34.50p 34.50p 34.50p 4313
29/11/2018 34.50p 34.50p 32.25p 34.50p 9321
28/11/2018 34.50p 34.50p 34.50p 34.50p 0
27/11/2018 34.50p 34.99p 32.00p 34.50p 18500
26/11/2018 34.50p 34.99p 32.34p 34.50p 1611
23/11/2018 35.00p 35.00p 33.65p 34.50p 1390
22/11/2018 35.00p 35.00p 33.03p 35.00p 6909
21/11/2018 36.50p 36.50p 33.65p 35.00p 1500
20/11/2018 36.50p 36.50p 33.65p 36.50p 2161
19/11/2018 36.50p 36.50p 33.57p 36.50p 3915
16/11/2018 36.50p 36.69p 33.50p 36.50p 15997
15/11/2018 36.50p 36.50p 33.31p 36.50p 3606
14/11/2018 36.50p 36.50p 36.50p 36.50p 0
13/11/2018 36.50p 36.50p 36.50p 36.50p 0
12/11/2018 36.50p 36.50p 35.75p 36.50p 400
09/11/2018 35.00p 36.50p 33.01p 36.50p 13844
08/11/2018 35.00p 36.80p 34.00p 35.00p 19642
07/11/2018 35.00p 35.49p 35.00p 35.00p 584
06/11/2018 35.00p 35.00p 35.00p 35.00p 0
05/11/2018 35.00p 35.00p 35.00p 35.00p 0
02/11/2018 35.00p 35.00p 32.00p 35.00p 2575
01/11/2018 35.00p 35.00p 32.01p 35.00p 13630
31/10/2018 35.00p 35.00p 35.00p 35.00p 0
30/10/2018 35.00p 35.00p 32.00p 35.00p 13523
29/10/2018 35.00p 35.00p 32.00p 35.00p 1727
26/10/2018 35.50p 35.50p 35.00p 35.00p 0
25/10/2018 35.50p 35.50p 34.30p 35.50p 3000
24/10/2018 35.50p 35.50p 33.28p 35.50p 200
23/10/2018 35.50p 35.50p 35.00p 35.50p 0
22/10/2018 35.00p 35.00p 35.00p 35.00p 701
19/10/2018 35.00p 35.75p 33.00p 35.00p 6248
18/10/2018 36.50p 36.50p 35.00p 35.00p 1708
17/10/2018 37.50p 37.50p 35.00p 36.50p 6972
16/10/2018 36.50p 36.50p 33.31p 36.50p 9266
15/10/2018 34.50p 36.50p 33.00p 36.50p 20401
12/10/2018 32.50p 38.90p 30.55p 34.50p 39245
11/10/2018 32.50p 32.50p 31.50p 32.50p 22349
10/10/2018 32.50p 32.50p 30.20p 32.50p 11681
09/10/2018 31.50p 33.50p 31.50p 32.50p 19975
08/10/2018 35.50p 35.50p 31.10p 31.50p 50274
05/10/2018 36.00p 36.00p 33.25p 35.50p 397
04/10/2018 36.00p 36.00p 33.00p 36.00p 26253
03/10/2018 36.00p 36.00p 33.00p 36.00p 10082
02/10/2018 36.50p 36.50p 36.00p 36.00p 0
01/10/2018 36.50p 36.50p 35.49p 36.50p 251
28/09/2018 37.00p 37.00p 34.00p 36.50p 2570
27/09/2018 37.50p 37.50p 33.00p 37.00p 11212
26/09/2018 35.00p 35.00p 32.03p 35.00p 4036
25/09/2018 35.50p 35.50p 32.03p 35.00p 500
24/09/2018 35.50p 35.50p 33.00p 35.50p 1000
21/09/2018 35.50p 35.50p 33.00p 35.50p 139
20/09/2018 36.50p 36.50p 33.00p 35.50p 8253
19/09/2018 36.50p 36.50p 33.00p 36.50p 569
18/09/2018 37.50p 37.50p 35.01p 37.50p 7793
17/09/2018 36.50p 37.80p 33.25p 36.50p 23491
14/09/2018 36.50p 36.99p 36.50p 36.50p 500
13/09/2018 36.50p 37.20p 33.50p 36.50p 8702
12/09/2018 36.50p 36.50p 33.10p 36.50p 135
11/09/2018 35.50p 36.50p 33.10p 36.50p 172
10/09/2018 36.50p 36.50p 35.10p 35.50p 9965
07/09/2018 36.50p 36.70p 35.10p 36.50p 3194
06/09/2018 37.50p 38.75p 36.50p 36.50p 4700
05/09/2018 36.00p 38.99p 34.75p 35.10p 48112
04/09/2018 37.50p 37.50p 35.00p 36.00p 15025
03/09/2018 37.50p 37.50p 34.55p 37.50p 6371
31/08/2018 37.50p 37.50p 37.50p 37.50p 0
30/08/2018 38.50p 38.50p 35.00p 37.50p 13977
29/08/2018 38.50p 38.50p 35.00p 38.50p 17386
28/08/2018 38.50p 40.00p 36.60p 38.50p 24179
24/08/2018 38.50p 38.50p 36.40p 38.50p 10036
23/08/2018 40.00p 44.00p 38.50p 38.50p 97509
22/08/2018 37.50p 38.90p 37.50p 37.50p 1260
21/08/2018 37.50p 38.90p 36.20p 37.50p 10256
20/08/2018 38.50p 38.50p 35.02p 37.50p 7030
17/08/2018 35.00p 38.50p 33.25p 38.50p 20799
16/08/2018 35.00p 35.00p 35.00p 35.00p 5750
15/08/2018 36.00p 36.00p 34.00p 35.00p 8562
14/08/2018 36.00p 36.00p 35.00p 36.00p 2650
13/08/2018 35.00p 35.00p 33.10p 35.00p 28359
10/08/2018 35.00p 35.00p 34.00p 35.00p 1421
09/08/2018 32.50p 37.50p 32.50p 35.00p 12526
08/08/2018 35.00p 35.00p 31.40p 34.00p 11799
07/08/2018 35.00p 35.00p 33.00p 35.00p 15927
06/08/2018 35.50p 35.50p 32.01p 33.00p 26758
03/08/2018 35.50p 35.50p 35.50p 35.50p 0
02/08/2018 36.50p 36.50p 35.00p 35.50p 0
01/08/2018 37.50p 38.00p 35.00p 36.50p 2358
31/07/2018 37.50p 38.10p 35.50p 37.50p 3738
30/07/2018 36.50p 38.30p 35.00p 37.50p 28551
27/07/2018 36.50p 36.50p 35.75p 36.50p 4288
26/07/2018 37.50p 37.50p 33.50p 36.50p 31411

*Close Price adjusted for both dividends and splits