Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Watch Land Securities Group (LAND) by Alan Oscroft in The Motley Fool
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Outperform Diageo (DGE) by ODDO BHF
- Hold WH Smith (SMWH) by Deutsche Bank
- Hold Burberry Group (BRBY) by Deutsche Bank
- Hold Just Group (JUST) by Deutsche Bank
- Buy 3i Group (III) by Deutsche Bank
- Buy TT Electronics (TTG) by Deutsche Bank
- Buy Spirax Group (SPX) by HSBC
- Buy Aviva (AV.) by HSBC
- Buy Flutter Entertainment (DI) (FLTR) by Berenberg
Keras Resources (KRS) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 14/11/2024 | 2.65p | 2.70p | 2.50p | 2.70p | 25000 |
| 13/11/2024 | 2.65p | 2.70p | 2.50p | 2.70p | 4111 |
| 12/11/2024 | 2.65p | 2.70p | 2.50p | 2.70p | 60 |
| 11/11/2024 | 2.65p | 2.70p | 2.50p | 2.70p | 33020 |
| 08/11/2024 | 2.65p | 2.70p | 2.50p | 2.70p | 2017 |
| 07/11/2024 | 2.65p | 2.86p | 2.50p | 2.70p | 256272 |
| 06/11/2024 | 2.60p | 2.84p | 2.60p | 2.70p | 433216 |
| 05/11/2024 | 2.60p | 2.65p | 2.50p | 2.65p | 16158 |
| 04/11/2024 | 2.60p | 2.80p | 2.60p | 2.65p | 71 |
| 01/11/2024 | 2.60p | 2.90p | 2.30p | 2.65p | 1445652 |
| 31/10/2024 | 2.50p | 2.80p | 2.33p | 2.65p | 1037818 |
| 30/10/2024 | 2.50p | 2.50p | 2.40p | 2.40p | 0 |
| 29/10/2024 | 2.55p | 2.55p | 2.40p | 2.40p | 134032 |
| 28/10/2024 | 2.45p | 2.50p | 2.45p | 2.50p | 0 |
| 25/10/2024 | 2.45p | 2.50p | 2.30p | 2.50p | 21696 |
| 24/10/2024 | 2.55p | 2.55p | 2.30p | 2.50p | 162223 |
| 23/10/2024 | 2.55p | 2.55p | 2.35p | 2.55p | 121842 |
| 22/10/2024 | 2.55p | 2.55p | 2.47p | 2.55p | 0 |
| 21/10/2024 | 2.55p | 2.59p | 2.55p | 2.55p | 96 |
| 18/10/2024 | 2.55p | 2.55p | 2.47p | 2.55p | 0 |
| 17/10/2024 | 2.55p | 2.55p | 2.30p | 2.55p | 17911 |
| 16/10/2024 | 2.55p | 2.55p | 2.47p | 2.55p | 0 |
| 15/10/2024 | 2.55p | 2.55p | 2.47p | 2.55p | 0 |
| 14/10/2024 | 2.65p | 2.65p | 2.30p | 2.55p | 69346 |
| 11/10/2024 | 2.65p | 2.70p | 2.65p | 2.65p | 370 |
| 10/10/2024 | 2.65p | 2.65p | 2.50p | 2.65p | 1036 |
| 09/10/2024 | 2.65p | 2.70p | 2.65p | 2.65p | 0 |
| 08/10/2024 | 2.65p | 2.70p | 2.65p | 2.65p | 30083 |
| 07/10/2024 | 2.65p | 2.65p | 2.50p | 2.65p | 125925 |
| 04/10/2024 | 2.65p | 2.72p | 2.65p | 2.65p | 10000 |
| 03/10/2024 | 2.65p | 2.80p | 2.50p | 2.65p | 6079 |
| 02/10/2024 | 2.65p | 2.65p | 2.50p | 2.65p | 153918 |
| 01/10/2024 | 2.65p | 2.80p | 2.50p | 2.65p | 67137 |
| 30/09/2024 | 2.65p | 2.80p | 2.50p | 2.65p | 20091 |
| 27/09/2024 | 2.75p | 2.75p | 2.45p | 2.65p | 394562 |
| 26/09/2024 | 2.75p | 2.98p | 2.57p | 2.75p | 221324 |
| 25/09/2024 | 3.20p | 3.20p | 2.75p | 2.75p | 117799 |
| 24/09/2024 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
| 23/09/2024 | 3.20p | 3.30p | 3.02p | 3.20p | 20075 |
| 20/09/2024 | 3.20p | 3.24p | 2.60p | 3.20p | 442035 |
| 19/09/2024 | 3.20p | 3.28p | 3.00p | 3.20p | 3193 |
| 18/09/2024 | 3.20p | 3.33p | 3.20p | 3.20p | 151069 |
| 17/09/2024 | 3.20p | 3.40p | 3.03p | 3.20p | 41259 |
| 16/09/2024 | 3.20p | 3.25p | 3.02p | 3.20p | 148203 |
| 13/09/2024 | 3.20p | 3.40p | 3.20p | 3.20p | 1794 |
| 12/09/2024 | 3.20p | 3.20p | 3.00p | 3.20p | 116666 |
| 11/09/2024 | 3.50p | 3.50p | 3.18p | 3.20p | 100000 |
| 10/09/2024 | 3.50p | 3.50p | 3.18p | 3.25p | 35469 |
| 09/09/2024 | 3.50p | 3.50p | 3.25p | 3.25p | 71 |
| 06/09/2024 | 3.50p | 3.50p | 3.15p | 3.25p | 47253 |
| 05/09/2024 | 3.50p | 3.50p | 3.25p | 3.25p | 26000 |
| 04/09/2024 | 3.50p | 3.50p | 3.25p | 3.25p | 80 |
| 03/09/2024 | 3.50p | 3.50p | 3.00p | 3.25p | 118279 |
| 02/09/2024 | 3.50p | 3.50p | 3.15p | 3.25p | 102695 |
| 30/08/2024 | 3.50p | 3.50p | 3.17p | 3.25p | 0 |
| 29/08/2024 | 3.50p | 3.50p | 3.17p | 3.25p | 0 |
| 28/08/2024 | 3.50p | 3.50p | 3.25p | 3.25p | 5860 |
| 27/08/2024 | 3.50p | 3.50p | 3.04p | 3.25p | 190531 |
| 23/08/2024 | 3.50p | 3.50p | 3.15p | 3.50p | 4090 |
| 22/08/2024 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 21/08/2024 | 3.50p | 3.50p | 3.00p | 3.50p | 23123 |
| 20/08/2024 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 19/08/2024 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 16/08/2024 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 15/08/2024 | 3.50p | 4.00p | 3.26p | 3.50p | 59356 |
| 14/08/2024 | 3.50p | 3.75p | 3.50p | 3.50p | 9333 |
| 13/08/2024 | 3.50p | 4.00p | 3.05p | 3.50p | 190935 |
| 12/08/2024 | 3.50p | 3.50p | 3.00p | 3.50p | 38 |
| 09/08/2024 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 08/08/2024 | 3.50p | 3.50p | 3.00p | 3.50p | 50000 |
| 07/08/2024 | 3.50p | 3.75p | 3.50p | 3.50p | 50000 |
| 06/08/2024 | 3.75p | 4.00p | 3.10p | 3.50p | 91189 |
| 05/08/2024 | 4.00p | 4.29p | 3.56p | 3.75p | 171394 |
| 02/08/2024 | 4.00p | 4.29p | 3.75p | 4.00p | 640592 |
| 01/08/2024 | 2.90p | 5.50p | 2.90p | 4.00p | 3924099 |
| 31/07/2024 | 2.75p | 3.00p | 2.70p | 2.80p | 45000 |
| 30/07/2024 | 2.75p | 3.00p | 2.75p | 2.75p | 16100 |
| 29/07/2024 | 2.75p | 2.95p | 2.75p | 2.75p | 229228 |
| 26/07/2024 | 2.75p | 2.95p | 2.67p | 2.75p | 33898 |
| 25/07/2024 | 2.75p | 2.75p | 2.67p | 2.75p | 0 |
| 24/07/2024 | 2.75p | 2.96p | 2.75p | 2.75p | 168410 |
| 23/07/2024 | 2.75p | 2.75p | 2.67p | 2.75p | 0 |
| 22/07/2024 | 2.75p | 2.97p | 2.75p | 2.75p | 89 |
| 19/07/2024 | 2.85p | 2.85p | 2.60p | 2.75p | 100000 |
| 18/07/2024 | 2.75p | 2.75p | 2.59p | 2.75p | 2968 |
| 17/07/2024 | 2.75p | 2.75p | 2.63p | 2.75p | 0 |
| 16/07/2024 | 3.00p | 3.00p | 2.50p | 2.75p | 179339 |
| 15/07/2024 | 3.00p | 3.00p | 2.90p | 3.00p | 5712 |
| 12/07/2024 | 3.10p | 3.10p | 3.00p | 3.00p | 75000 |
| 11/07/2024 | 3.25p | 3.25p | 3.00p | 3.10p | 83321 |
| 10/07/2024 | 3.45p | 3.50p | 3.25p | 3.25p | 285 |
| 09/07/2024 | 3.45p | 3.45p | 3.15p | 3.25p | 199654 |
| 08/07/2024 | 3.45p | 3.45p | 3.15p | 3.45p | 2880 |
| 05/07/2024 | 3.45p | 3.45p | 3.36p | 3.45p | 0 |
| 04/07/2024 | 3.45p | 3.45p | 3.36p | 3.45p | 0 |
| 03/07/2024 | 3.45p | 3.45p | 3.00p | 3.45p | 119 |
| 02/07/2024 | 3.45p | 3.45p | 3.00p | 3.45p | 33147 |
| 01/07/2024 | 3.45p | 3.45p | 3.36p | 3.45p | 0 |
| 28/06/2024 | 3.45p | 3.45p | 3.30p | 3.45p | 180000 |
| 27/06/2024 | 3.35p | 3.54p | 3.00p | 3.35p | 60777 |
| 26/06/2024 | 3.45p | 3.45p | 3.20p | 3.45p | 1067 |
| 25/06/2024 | 3.55p | 3.55p | 3.40p | 3.45p | 16000 |
| 24/06/2024 | 3.55p | 3.55p | 3.40p | 3.55p | 14269 |
| 21/06/2024 | 3.65p | 3.65p | 3.40p | 3.55p | 9214 |
| 20/06/2024 | 3.65p | 3.65p | 3.65p | 3.65p | 0 |
| 19/06/2024 | 3.65p | 3.65p | 3.40p | 3.65p | 14677 |
| 18/06/2024 | 3.70p | 3.78p | 3.51p | 3.65p | 25325 |
| 17/06/2024 | 3.70p | 3.82p | 3.70p | 3.70p | 52 |
| 14/06/2024 | 3.70p | 3.70p | 3.70p | 3.70p | 0 |
| 13/06/2024 | 3.70p | 3.82p | 3.50p | 3.70p | 29996 |
| 12/06/2024 | 3.70p | 3.70p | 3.70p | 3.70p | 0 |
| 11/06/2024 | 3.70p | 3.70p | 3.50p | 3.70p | 38662 |
| 10/06/2024 | 3.75p | 3.75p | 3.50p | 3.70p | 3769 |
| 07/06/2024 | 3.75p | 3.95p | 3.50p | 3.75p | 286152 |
| 06/06/2024 | 3.75p | 3.75p | 3.70p | 3.75p | 0 |
| 05/06/2024 | 3.75p | 3.92p | 3.75p | 3.75p | 280792 |
| 04/06/2024 | 3.75p | 3.95p | 3.63p | 3.75p | 206539 |
| 03/06/2024 | 3.75p | 4.00p | 3.75p | 3.75p | 100090 |
| 31/05/2024 | 3.75p | 3.75p | 3.56p | 3.65p | 24310 |
| 30/05/2024 | 3.75p | 3.80p | 3.58p | 3.65p | 24531 |
| 29/05/2024 | 3.45p | 3.99p | 3.45p | 3.65p | 676545 |
| 28/05/2024 | 2.95p | 3.50p | 2.95p | 3.35p | 606723 |
| 24/05/2024 | 3.00p | 3.12p | 2.85p | 2.95p | 74472 |
| 23/05/2024 | 3.10p | 3.12p | 2.91p | 3.00p | 73211 |
| 22/05/2024 | 3.00p | 3.11p | 2.83p | 3.10p | 341885 |
| 21/05/2024 | 3.05p | 3.05p | 2.90p | 3.00p | 111740 |
| 20/05/2024 | 2.90p | 3.20p | 2.90p | 3.05p | 544277 |
| 17/05/2024 | 2.90p | 2.96p | 2.83p | 2.90p | 82303 |
| 16/05/2024 | 2.55p | 3.17p | 2.43p | 2.90p | 1030441 |
| 15/05/2024 | 2.55p | 2.69p | 2.55p | 2.55p | 270333 |
| 14/05/2024 | 2.30p | 2.58p | 2.30p | 2.50p | 517020 |
| 13/05/2024 | 2.25p | 2.39p | 2.13p | 2.25p | 311345 |
| 10/05/2024 | 2.15p | 2.29p | 2.15p | 2.15p | 125000 |
| 09/05/2024 | 2.05p | 2.24p | 2.00p | 2.15p | 400106 |
| 08/05/2024 | 2.00p | 2.16p | 1.90p | 2.00p | 267471 |
| 07/05/2024 | 2.00p | 2.04p | 1.86p | 2.00p | 255579 |
| 03/05/2024 | 1.95p | 2.02p | 1.79p | 2.00p | 122987 |
| 02/05/2024 | 1.95p | 2.02p | 1.78p | 1.95p | 312647 |
| 01/05/2024 | 1.95p | 2.01p | 1.78p | 1.95p | 80000 |
| 30/04/2024 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 29/04/2024 | 1.70p | 2.09p | 1.70p | 1.95p | 974309 |
| 26/04/2024 | 1.70p | 1.75p | 1.50p | 1.65p | 300680 |
| 25/04/2024 | 1.70p | 1.70p | 1.51p | 1.70p | 320000 |
| 24/04/2024 | 1.70p | 1.70p | 1.58p | 1.70p | 0 |
| 23/04/2024 | 1.70p | 1.86p | 1.70p | 1.70p | 12904 |
| 22/04/2024 | 1.70p | 1.70p | 1.58p | 1.70p | 0 |
| 19/04/2024 | 1.90p | 1.90p | 1.70p | 1.70p | 525089 |
| 18/04/2024 | 1.90p | 1.90p | 1.76p | 1.90p | 67987 |
| 17/04/2024 | 2.10p | 2.10p | 1.62p | 1.90p | 772021 |
| 16/04/2024 | 2.10p | 2.10p | 2.06p | 2.10p | 300 |
| 15/04/2024 | 2.15p | 2.15p | 2.00p | 2.10p | 29510 |
| 12/04/2024 | 2.15p | 2.19p | 2.06p | 2.15p | 32228 |
| 11/04/2024 | 2.25p | 2.25p | 2.00p | 2.15p | 115792 |
| 10/04/2024 | 2.25p | 2.25p | 2.13p | 2.25p | 8391 |
| 09/04/2024 | 2.20p | 2.27p | 2.13p | 2.25p | 46478 |
| 08/04/2024 | 2.55p | 2.55p | 2.10p | 2.20p | 346247 |
| 05/04/2024 | 2.55p | 2.55p | 2.55p | 2.55p | 0 |
| 04/04/2024 | 2.75p | 2.75p | 2.30p | 2.55p | 247532 |
| 03/04/2024 | 2.75p | 2.75p | 2.70p | 2.70p | 3592 |
| 02/04/2024 | 2.95p | 3.00p | 2.60p | 2.75p | 42801 |
| 28/03/2024 | 2.95p | 2.95p | 2.60p | 2.70p | 7693 |
| 27/03/2024 | 2.95p | 2.95p | 2.60p | 2.70p | 42552 |
| 26/03/2024 | 2.95p | 2.95p | 2.60p | 2.70p | 232555 |
| 25/03/2024 | 3.05p | 3.05p | 2.70p | 2.80p | 68046 |
| 22/03/2024 | 3.05p | 3.05p | 2.70p | 3.05p | 20000 |
| 21/03/2024 | 3.05p | 3.15p | 2.70p | 3.05p | 1384119 |
| 20/03/2024 | 3.15p | 3.15p | 3.05p | 3.05p | 0 |
| 19/03/2024 | 3.15p | 3.38p | 3.05p | 3.05p | 0 |
| 18/03/2024 | 2.90p | 3.15p | 2.90p | 3.15p | 275289 |
| 15/03/2024 | 2.90p | 3.00p | 2.80p | 2.90p | 20433 |
| 14/03/2024 | 3.15p | 3.15p | 2.75p | 2.90p | 128907 |
| 13/03/2024 | 3.15p | 3.15p | 3.00p | 3.15p | 11231 |
| 12/03/2024 | 3.15p | 3.15p | 3.10p | 3.15p | 0 |
| 11/03/2024 | 3.15p | 3.15p | 3.00p | 3.15p | 5429 |
| 08/03/2024 | 3.15p | 3.15p | 3.10p | 3.15p | 0 |
| 07/03/2024 | 3.15p | 3.15p | 3.00p | 3.15p | 5000 |
| 06/03/2024 | 3.15p | 3.15p | 3.10p | 3.15p | 0 |
| 05/03/2024 | 3.15p | 3.15p | 3.00p | 3.15p | 7000 |
| 04/03/2024 | 3.15p | 3.15p | 3.00p | 3.15p | 3731 |
| 01/03/2024 | 3.15p | 3.15p | 3.00p | 3.15p | 3564 |
| 29/02/2024 | 3.35p | 3.35p | 3.00p | 3.15p | 115389 |
| 28/02/2024 | 3.35p | 3.35p | 3.00p | 3.35p | 1701 |
| 27/02/2024 | 3.35p | 3.70p | 3.35p | 3.35p | 45013 |
| 26/02/2024 | 3.35p | 3.59p | 3.35p | 3.35p | 417 |
| 23/02/2024 | 3.25p | 3.45p | 3.06p | 3.35p | 4818 |
| 22/02/2024 | 3.60p | 3.60p | 3.25p | 3.30p | 100014 |
| 21/02/2024 | 3.50p | 3.50p | 3.22p | 3.50p | 242 |
| 20/02/2024 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 19/02/2024 | 3.60p | 3.60p | 3.36p | 3.50p | 241 |
| 16/02/2024 | 3.60p | 3.60p | 3.20p | 3.50p | 218815 |
| 15/02/2024 | 3.60p | 3.84p | 3.60p | 3.60p | 0 |
| 14/02/2024 | 3.55p | 3.84p | 3.55p | 3.60p | 0 |
| 13/02/2024 | 3.60p | 3.60p | 3.60p | 3.60p | 2694 |
| 12/02/2024 | 3.60p | 3.60p | 3.36p | 3.60p | 7 |
| 09/02/2024 | 3.65p | 3.65p | 3.31p | 3.60p | 20000 |
| 08/02/2024 | 3.65p | 3.86p | 3.65p | 3.65p | 0 |
| 07/02/2024 | 3.65p | 3.86p | 3.65p | 3.65p | 0 |
| 06/02/2024 | 3.75p | 3.75p | 3.50p | 3.65p | 4000 |
| 05/02/2024 | 3.75p | 3.75p | 3.50p | 3.75p | 2336 |
| 02/02/2024 | 3.75p | 3.75p | 3.50p | 3.75p | 16639 |
*Close Price adjusted for both dividends and splits