Keras Resources (KRS) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
25/07/2018 37.50p 37.50p 35.10p 37.50p 2907
24/07/2018 37.50p 38.50p 35.10p 37.50p 5162
23/07/2018 39.00p 41.50p 35.10p 37.50p 17245
20/07/2018 36.50p 36.50p 35.00p 35.00p 10770
19/07/2018 36.50p 38.49p 34.23p 36.50p 6219
18/07/2018 36.50p 36.50p 35.00p 36.50p 5050
17/07/2018 36.50p 36.50p 34.23p 36.50p 4939
16/07/2018 37.50p 37.50p 33.63p 36.50p 4341
13/07/2018 37.50p 37.50p 34.00p 37.50p 20923
12/07/2018 37.50p 37.70p 35.00p 37.50p 12845
11/07/2018 37.50p 37.50p 37.50p 37.50p 0
10/07/2018 37.50p 37.50p 37.50p 37.50p 0
09/07/2018 37.50p 37.50p 37.50p 37.50p 0
06/07/2018 37.50p 39.50p 35.60p 37.50p 6249
05/07/2018 37.50p 37.50p 37.50p 37.50p 0
04/07/2018 37.50p 37.50p 35.50p 37.50p 240
03/07/2018 37.50p 39.60p 37.50p 37.50p 6050
02/07/2018 37.50p 40.00p 35.50p 37.50p 18913
29/06/2018 39.50p 39.50p 37.40p 37.50p 8000
28/06/2018 39.50p 41.50p 37.50p 39.50p 3368
27/06/2018 38.50p 41.39p 36.60p 39.50p 9494
26/06/2018 40.00p 40.00p 36.60p 38.50p 1556
25/06/2018 40.00p 41.39p 40.00p 40.00p 2616
22/06/2018 40.00p 41.50p 40.00p 40.00p 2100
21/06/2018 40.00p 45.00p 38.20p 40.00p 18621
20/06/2018 42.50p 42.50p 37.01p 40.00p 12258
19/06/2018 37.50p 38.90p 34.30p 37.50p 12468
18/06/2018 39.50p 40.00p 35.50p 37.50p 36393
15/06/2018 39.50p 40.00p 37.28p 39.50p 22250
14/06/2018 40.00p 40.00p 37.00p 39.50p 4951
13/06/2018 42.50p 42.50p 39.00p 40.00p 19783
12/06/2018 44.50p 44.50p 40.01p 42.50p 38238
11/06/2018 43.00p 45.00p 42.01p 44.50p 44931
08/06/2018 40.00p 44.99p 40.00p 43.00p 52995
07/06/2018 40.00p 41.90p 38.20p 40.00p 21308
06/06/2018 38.50p 42.00p 38.25p 40.00p 17517
05/06/2018 40.50p 45.00p 36.00p 38.50p 72466
04/06/2018 37.50p 41.79p 36.15p 40.50p 38617
01/06/2018 37.00p 38.90p 36.10p 37.50p 32048
31/05/2018 37.00p 38.90p 34.35p 37.00p 6221
30/05/2018 37.50p 37.50p 33.00p 37.00p 43568
29/05/2018 37.50p 37.50p 35.10p 37.50p 6885
25/05/2018 31.50p 40.00p 31.50p 37.50p 335946
24/05/2018 31.00p 32.00p 31.00p 31.00p 101962
23/05/2018 33.50p 34.75p 30.25p 31.00p 156517
22/05/2018 37.50p 37.50p 33.00p 33.00p 96775
21/05/2018 37.50p 37.50p 36.25p 37.50p 16515
18/05/2018 37.50p 37.50p 36.25p 37.50p 22606
17/05/2018 37.50p 38.25p 35.20p 37.50p 29683
16/05/2018 37.50p 37.50p 32.50p 37.50p 3068
15/05/2018 37.50p 37.50p 36.90p 37.50p 14737
14/05/2018 37.50p 37.50p 32.50p 37.50p 12100
11/05/2018 37.50p 37.50p 35.01p 37.50p 6000
10/05/2018 37.50p 37.70p 35.00p 37.50p 227
09/05/2018 37.50p 38.50p 37.50p 37.50p 1747
08/05/2018 38.50p 40.00p 35.50p 37.50p 26485
04/05/2018 38.50p 39.80p 36.55p 38.50p 2259
03/05/2018 38.50p 38.50p 38.50p 38.50p 0
02/05/2018 38.50p 38.50p 36.51p 38.50p 2306
01/05/2018 38.50p 40.39p 37.05p 38.50p 1018
30/04/2018 39.50p 39.50p 37.01p 38.50p 7212
27/04/2018 38.50p 42.00p 37.01p 39.50p 17379
26/04/2018 37.50p 39.99p 37.00p 38.50p 5614
25/04/2018 37.50p 37.50p 37.50p 37.50p 0
24/04/2018 37.50p 38.90p 37.50p 37.50p 16653
23/04/2018 37.50p 38.90p 35.86p 37.50p 16962
20/04/2018 36.50p 38.40p 35.25p 37.50p 43500
19/04/2018 36.50p 36.50p 35.50p 36.50p 26000
18/04/2018 36.50p 36.50p 36.50p 36.50p 0
17/04/2018 36.50p 36.75p 36.50p 36.50p 180
16/04/2018 36.50p 37.00p 35.00p 36.50p 16888
13/04/2018 36.50p 36.50p 35.50p 36.50p 1630
12/04/2018 37.50p 37.50p 35.10p 36.50p 16049
11/04/2018 36.50p 36.50p 33.80p 35.50p 7433
10/04/2018 36.50p 36.50p 33.80p 36.50p 6708
09/04/2018 37.50p 37.50p 33.72p 36.50p 14250
06/04/2018 36.50p 37.99p 33.50p 37.50p 36707
05/04/2018 32.50p 36.90p 32.50p 36.50p 58246
04/04/2018 36.00p 36.00p 30.00p 32.50p 43101
03/04/2018 37.50p 38.00p 32.10p 36.00p 35119
29/03/2018 37.50p 38.00p 35.10p 37.50p 44698
28/03/2018 34.50p 34.50p 34.00p 34.50p 201
27/03/2018 34.50p 34.50p 34.50p 34.50p 0
26/03/2018 34.50p 34.50p 33.80p 34.50p 500
23/03/2018 33.50p 35.00p 33.50p 34.50p 18817
22/03/2018 33.50p 35.00p 33.50p 33.50p 19693
21/03/2018 34.50p 34.50p 33.50p 33.50p 500
20/03/2018 34.50p 34.50p 33.63p 34.50p 5622
19/03/2018 34.50p 35.75p 33.50p 34.50p 12770
16/03/2018 34.50p 35.70p 34.50p 34.50p 100
15/03/2018 37.50p 37.50p 32.81p 34.50p 55471
14/03/2018 36.00p 37.50p 35.50p 37.50p 86284
13/03/2018 36.00p 37.00p 33.00p 36.00p 87206
12/03/2018 36.00p 36.00p 32.66p 34.00p 9668
09/03/2018 36.00p 36.70p 32.50p 36.00p 10999
08/03/2018 36.00p 37.40p 32.50p 36.00p 13020
07/03/2018 36.00p 40.00p 33.50p 36.00p 25451
06/03/2018 36.00p 37.25p 33.50p 36.00p 16890
05/03/2018 36.00p 36.40p 36.00p 36.00p 15468
02/03/2018 36.00p 36.50p 32.51p 36.00p 82206
01/03/2018 36.00p 37.00p 33.50p 36.00p 16552
28/02/2018 36.00p 36.00p 32.80p 36.00p 27916
27/02/2018 36.00p 36.00p 32.50p 36.00p 34785
26/02/2018 36.00p 36.00p 32.00p 36.00p 35357
23/02/2018 36.00p 36.00p 35.30p 36.00p 2812
22/02/2018 36.00p 36.00p 35.30p 36.00p 2500
21/02/2018 37.50p 37.50p 31.00p 36.00p 55786
20/02/2018 37.50p 38.90p 32.50p 37.50p 55924
19/02/2018 37.50p 37.50p 33.00p 37.50p 10115
16/02/2018 35.00p 38.00p 33.50p 37.50p 17258
15/02/2018 35.00p 35.00p 35.00p 35.00p 0
14/02/2018 35.00p 36.60p 33.50p 35.00p 7731
13/02/2018 35.00p 35.00p 35.00p 35.00p 0
12/02/2018 35.00p 38.00p 33.50p 35.00p 11003
09/02/2018 35.00p 36.90p 32.10p 35.00p 16208
08/02/2018 35.00p 35.00p 32.10p 35.00p 8125
07/02/2018 35.00p 35.00p 32.00p 35.00p 8000
06/02/2018 32.50p 37.40p 30.00p 35.00p 17817
05/02/2018 35.00p 35.00p 32.20p 35.00p 1500
02/02/2018 35.00p 35.00p 32.61p 35.00p 9344
01/02/2018 35.00p 35.90p 32.20p 35.00p 5599
31/01/2018 40.00p 40.00p 32.00p 35.00p 24821
30/01/2018 35.50p 35.50p 33.00p 35.50p 3361
29/01/2018 35.50p 35.50p 33.10p 35.50p 25159
26/01/2018 36.00p 37.40p 32.50p 36.50p 73276
25/01/2018 36.00p 36.00p 32.87p 36.00p 12674
24/01/2018 36.00p 36.80p 32.50p 36.00p 9000
23/01/2018 36.00p 36.80p 33.50p 36.00p 28608
22/01/2018 37.50p 37.50p 33.00p 36.00p 51110
19/01/2018 37.50p 37.50p 35.00p 37.50p 42660
18/01/2018 36.50p 37.50p 35.00p 37.50p 34781
17/01/2018 36.50p 36.80p 35.00p 36.50p 13277
16/01/2018 37.50p 40.00p 35.00p 36.50p 25261
15/01/2018 37.50p 42.90p 36.60p 37.50p 85100
12/01/2018 37.50p 40.00p 35.31p 37.50p 27848
11/01/2018 37.50p 39.50p 35.25p 37.50p 41310
10/01/2018 36.50p 37.50p 35.40p 37.50p 34234
09/01/2018 36.50p 36.50p 35.00p 36.50p 26920
08/01/2018 37.50p 38.00p 35.00p 36.50p 34446
05/01/2018 37.50p 38.30p 35.00p 37.50p 14269
04/01/2018 37.50p 40.00p 35.80p 37.50p 24151
03/01/2018 37.50p 44.50p 35.26p 36.50p 54523
02/01/2018 37.50p 40.00p 35.01p 37.50p 12943
29/12/2017 40.00p 40.00p 36.50p 38.00p 66899
28/12/2017 37.50p 44.99p 37.50p 40.00p 26972
27/12/2017 40.00p 40.00p 35.50p 37.50p 34730
22/12/2017 40.00p 40.00p 36.01p 40.00p 36082
21/12/2017 37.50p 41.50p 37.00p 40.00p 19797
20/12/2017 40.00p 41.90p 36.90p 37.50p 22728
19/12/2017 42.50p 45.00p 37.50p 40.00p 44053
18/12/2017 52.50p 53.40p 39.00p 42.50p 154783
15/12/2017 40.00p 50.00p 39.48p 47.50p 244846
14/12/2017 40.00p 40.00p 36.60p 40.00p 26925
13/12/2017 40.00p 40.00p 35.00p 40.00p 23432
12/12/2017 40.00p 45.00p 35.50p 40.00p 8698
11/12/2017 37.50p 42.00p 35.00p 40.00p 43650
08/12/2017 37.50p 40.00p 35.00p 37.50p 23690
07/12/2017 35.00p 40.00p 35.00p 37.50p 21908
06/12/2017 37.50p 37.50p 33.00p 35.00p 85681
05/12/2017 37.50p 39.49p 35.00p 37.50p 50384
04/12/2017 37.50p 39.99p 33.80p 37.50p 86308
01/12/2017 40.00p 40.00p 35.00p 37.50p 43242
30/11/2017 45.00p 47.50p 38.00p 40.00p 195315
29/11/2017 37.50p 39.75p 35.01p 37.50p 99887
28/11/2017 42.50p 42.50p 35.80p 37.50p 88239
27/11/2017 42.50p 45.00p 40.00p 42.50p 154814
24/11/2017 45.00p 45.50p 41.80p 42.50p 88761
23/11/2017 40.00p 47.50p 38.80p 45.00p 229724
22/11/2017 40.00p 40.70p 37.70p 40.00p 13940
21/11/2017 42.50p 42.50p 38.00p 41.50p 14830
20/11/2017 42.50p 42.50p 40.00p 42.50p 11586
17/11/2017 42.50p 43.00p 38.70p 42.50p 17708
16/11/2017 42.50p 44.14p 38.50p 42.50p 63953
15/11/2017 47.50p 48.00p 40.00p 42.50p 153891
14/11/2017 42.50p 54.00p 37.50p 47.50p 436937
13/11/2017 37.50p 42.50p 36.50p 42.50p 73831
10/11/2017 37.50p 38.00p 36.00p 37.50p 50493
09/11/2017 37.50p 37.50p 33.85p 37.50p 24226
08/11/2017 37.50p 37.50p 35.00p 37.50p 21605
07/11/2017 37.50p 37.50p 35.00p 37.50p 3952
06/11/2017 37.50p 37.50p 36.88p 37.50p 5769
03/11/2017 37.50p 37.50p 35.50p 37.50p 20448
02/11/2017 37.50p 37.50p 35.00p 37.50p 89732
01/11/2017 37.50p 37.50p 37.50p 37.50p 19008
31/10/2017 37.50p 38.50p 35.50p 37.50p 45918
30/10/2017 40.00p 41.00p 33.75p 37.50p 104040
27/10/2017 40.00p 40.00p 37.02p 40.00p 5000
26/10/2017 40.00p 40.00p 38.01p 40.00p 7896
25/10/2017 42.50p 43.00p 37.50p 37.50p 32334
24/10/2017 42.50p 43.49p 40.00p 42.50p 32792
23/10/2017 42.50p 44.90p 40.00p 42.50p 46192
20/10/2017 42.50p 45.00p 41.40p 42.50p 63236
19/10/2017 45.00p 47.00p 37.50p 45.00p 596590
18/10/2017 42.50p 50.00p 41.51p 45.00p 179644
17/10/2017 42.50p 43.00p 39.99p 42.50p 119254
16/10/2017 40.00p 40.79p 40.00p 40.00p 3000
13/10/2017 37.50p 42.50p 37.50p 40.00p 298457
12/10/2017 37.50p 37.50p 37.50p 37.50p 50671
11/10/2017 35.00p 37.50p 35.00p 37.50p 46331
10/10/2017 35.00p 36.80p 35.00p 35.00p 2500

*Close Price adjusted for both dividends and splits