Keras Resources (KRS) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits