Keras Resources (KRS) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
01/03/2016 70.00p 85.00p 70.00p 75.00p 86844
29/02/2016 70.00p 79.50p 66.10p 70.00p 71629
26/02/2016 75.00p 75.00p 68.00p 70.00p 17419
25/02/2016 67.50p 75.50p 67.50p 75.00p 33016
24/02/2016 70.00p 73.90p 63.50p 72.50p 60309
23/02/2016 70.00p 72.80p 63.10p 67.50p 38981
22/02/2016 70.00p 70.00p 63.50p 65.00p 37211
19/02/2016 57.50p 73.50p 50.00p 70.00p 338429
18/02/2016 55.30p 60.00p 50.00p 60.00p 218638
17/02/2016 63.90p 74.90p 50.00p 60.00p 910936
16/02/2016 52.80p 64.50p 52.80p 62.50p 12602
15/02/2016 52.50p 65.00p 50.00p 60.00p 88988
12/02/2016 52.50p 52.50p 52.50p 50.00p 1700
11/02/2016 47.50p 47.50p 47.50p 50.00p 6100
10/02/2016 52.80p 52.80p 46.00p 50.00p 35127
09/02/2016 45.60p 45.60p 45.60p 50.00p 2000
08/02/2016 54.00p 55.00p 54.00p 50.00p 9200
05/02/2016 46.50p 46.50p 46.50p 52.50p 250
04/02/2016 45.00p 58.80p 45.00p 52.50p 8816
03/02/2016 50.00p 50.00p 50.00p 50.00p 0
02/02/2016 48.50p 50.00p 48.50p 50.00p 6000
01/02/2016 56.70p 61.70p 56.70p 57.50p 1250
29/01/2016 43.60p 57.00p 43.50p 50.00p 5128
28/01/2016 43.50p 43.50p 43.50p 45.00p 2034
27/01/2016 45.00p 45.00p 45.00p 50.00p 625
26/01/2016 50.00p 50.00p 50.00p 50.00p 0
25/01/2016 50.00p 50.00p 50.00p 50.00p 0
22/01/2016 48.50p 50.00p 48.50p 50.00p 6978
21/01/2016 40.80p 48.00p 40.80p 45.00p 8146
20/01/2016 42.50p 42.50p 42.50p 42.50p 0
19/01/2016 43.50p 43.70p 41.10p 42.50p 10910
18/01/2016 45.10p 45.10p 45.10p 47.50p 1000
15/01/2016 45.60p 48.00p 45.60p 47.50p 5504
14/01/2016 47.50p 47.50p 47.50p 47.50p 0
13/01/2016 45.70p 45.70p 45.70p 45.00p 4322
12/01/2016 43.50p 50.00p 43.50p 45.00p 756
11/01/2016 45.00p 45.00p 45.00p 45.00p 0
08/01/2016 45.00p 45.00p 45.00p 45.00p 0
07/01/2016 46.10p 50.00p 43.70p 45.00p 20488
06/01/2016 55.00p 55.00p 47.50p 50.00p 8260
05/01/2016 45.10p 45.10p 45.10p 50.00p 400
04/01/2016 45.00p 52.50p 45.00p 50.00p 11500
31/12/2015 40.00p 40.00p 40.00p 40.00p 0
30/12/2015 42.50p 42.50p 42.50p 40.00p 2500
29/12/2015 37.50p 37.50p 37.50p 40.00p 800
25/12/2015 42.50p 42.50p 42.50p 42.50p 0
24/12/2015 42.50p 42.50p 42.50p 42.50p 0
23/12/2015 42.50p 42.50p 42.50p 42.50p 0
22/12/2015 43.80p 43.80p 40.00p 42.50p 4174
21/12/2015 40.00p 40.00p 40.00p 40.00p 0
18/12/2015 40.00p 40.00p 40.00p 40.00p 2790
17/12/2015 40.00p 40.00p 40.00p 40.00p 3000
16/12/2015 40.00p 40.00p 40.00p 42.50p 5000
15/12/2015 45.00p 45.00p 45.00p 45.00p 0
14/12/2015 48.50p 48.50p 42.00p 45.00p 11186
11/12/2015 40.00p 45.00p 37.50p 45.00p 3866
10/12/2015 37.50p 40.00p 37.50p 40.00p 1108
09/12/2015 37.50p 40.00p 37.50p 37.50p 11000
08/12/2015 37.50p 40.00p 35.50p 37.50p 16113
07/12/2015 37.50p 38.00p 35.11p 37.50p 3712
04/12/2015 45.00p 45.00p 35.25p 37.50p 17294
03/12/2015 40.00p 43.00p 38.10p 40.00p 3482
02/12/2015 37.50p 43.89p 37.50p 40.00p 12670
01/12/2015 40.00p 40.00p 36.00p 37.50p 22447
30/11/2015 40.00p 42.49p 36.11p 40.00p 6148
27/11/2015 40.00p 40.00p 37.70p 40.00p 814
26/11/2015 40.00p 40.00p 36.91p 40.00p 102
25/11/2015 42.50p 42.50p 37.70p 40.00p 2500
24/11/2015 40.00p 45.00p 40.00p 42.50p 22384
23/11/2015 40.00p 40.00p 37.10p 40.00p 1200
20/11/2015 40.00p 42.00p 40.00p 40.00p 600
19/11/2015 45.00p 47.50p 36.65p 40.00p 35646
18/11/2015 40.00p 47.50p 35.25p 45.00p 73650
17/11/2015 50.00p 53.45p 40.00p 40.00p 29333
16/11/2015 40.00p 47.50p 40.00p 45.00p 12320
13/11/2015 45.00p 45.00p 40.00p 40.00p 16763
12/11/2015 45.00p 45.00p 45.00p 45.00p 0
11/11/2015 50.00p 50.00p 41.50p 45.00p 16930
10/11/2015 52.50p 52.50p 45.00p 50.00p 2882
09/11/2015 55.00p 55.00p 45.00p 52.50p 2640
06/11/2015 50.00p 59.00p 50.00p 55.00p 13735
05/11/2015 40.00p 50.00p 40.00p 50.00p 16966
04/11/2015 50.00p 50.00p 37.50p 40.00p 24247
03/11/2015 50.00p 52.00p 40.00p 50.00p 17121
02/11/2015 57.50p 57.50p 47.50p 50.00p 50229
30/10/2015 45.00p 57.50p 39.23p 57.50p 104692
29/10/2015 45.00p 45.00p 45.00p 45.00p 0
28/10/2015 45.00p 45.00p 40.00p 45.00p 2000
27/10/2015 45.00p 45.00p 45.00p 45.00p 0
26/10/2015 45.00p 45.00p 45.00p 45.00p 0
23/10/2015 45.00p 45.00p 40.00p 45.00p 1069
22/10/2015 45.00p 45.00p 45.00p 45.00p 0
21/10/2015 45.00p 45.00p 45.00p 45.00p 0
20/10/2015 45.00p 45.00p 40.71p 45.00p 400
19/10/2015 45.00p 45.00p 45.00p 45.00p 0
16/10/2015 45.00p 45.00p 45.00p 45.00p 0
15/10/2015 45.00p 45.00p 40.26p 45.00p 4000
14/10/2015 45.00p 46.79p 41.01p 45.00p 2505
13/10/2015 45.00p 45.00p 45.00p 45.00p 0
12/10/2015 42.50p 45.00p 42.50p 45.00p 1048
09/10/2015 42.50p 42.80p 40.26p 42.50p 4099
08/10/2015 42.50p 42.80p 42.50p 42.50p 33
07/10/2015 42.50p 42.50p 40.25p 42.50p 1000
06/10/2015 47.50p 47.50p 35.00p 42.50p 30300
05/10/2015 47.50p 47.50p 47.00p 47.50p 2745
02/10/2015 47.50p 48.00p 47.50p 47.50p 3797
01/10/2015 50.00p 50.00p 47.50p 47.50p 0
30/09/2015 50.00p 50.99p 50.00p 50.00p 37
29/09/2015 50.00p 50.00p 45.18p 50.00p 10000
28/09/2015 50.00p 50.00p 47.71p 50.00p 51
25/09/2015 57.50p 57.50p 48.80p 50.00p 9179
24/09/2015 57.50p 63.50p 55.99p 57.50p 9947
23/09/2015 55.00p 57.99p 50.57p 57.50p 7500
22/09/2015 55.00p 55.00p 55.00p 55.00p 0
21/09/2015 55.00p 55.00p 55.00p 55.00p 0
18/09/2015 52.50p 55.00p 45.76p 55.00p 3500
17/09/2015 52.50p 52.50p 52.50p 52.50p 0
16/09/2015 52.50p 52.50p 46.60p 52.50p 362
15/09/2015 52.50p 52.50p 52.50p 52.50p 0
14/09/2015 52.50p 52.50p 52.50p 52.50p 0
11/09/2015 52.50p 52.50p 52.50p 52.50p 0
10/09/2015 55.00p 55.00p 47.00p 52.50p 1937
09/09/2015 50.00p 55.00p 46.50p 55.00p 1084
08/09/2015 50.00p 52.50p 47.11p 50.00p 10696
07/09/2015 50.00p 50.00p 50.00p 50.00p 0
04/09/2015 53.50p 53.50p 45.00p 50.00p 1500
03/09/2015 45.00p 53.50p 40.00p 53.50p 22254
02/09/2015 45.00p 45.00p 45.00p 45.00p 0
01/09/2015 47.50p 47.50p 37.00p 45.00p 22080
28/08/2015 47.50p 47.50p 47.50p 47.50p 0
27/08/2015 42.50p 48.50p 42.50p 47.50p 14035
26/08/2015 42.50p 43.49p 42.50p 42.50p 600
25/08/2015 47.50p 47.50p 40.00p 42.50p 15620
24/08/2015 52.50p 52.50p 45.50p 47.50p 2500
21/08/2015 52.50p 52.50p 45.01p 52.50p 2500
20/08/2015 47.50p 52.99p 46.00p 52.50p 22804
19/08/2015 46.00p 50.00p 46.00p 47.50p 18213
18/08/2015 46.00p 46.00p 42.00p 46.00p 6400
17/08/2015 45.00p 46.95p 45.00p 46.00p 14976
14/08/2015 45.00p 45.00p 41.51p 45.00p 2500
13/08/2015 52.50p 52.50p 45.00p 45.00p 6935
12/08/2015 52.50p 52.50p 49.00p 52.50p 2000
11/08/2015 52.50p 52.50p 52.50p 52.50p 0
10/08/2015 52.50p 52.50p 49.00p 52.50p 602
07/08/2015 52.50p 52.50p 52.50p 52.50p 0
06/08/2015 52.50p 52.50p 45.01p 52.50p 2500
05/08/2015 52.50p 52.50p 45.51p 52.50p 3070
04/08/2015 47.50p 52.50p 45.19p 52.50p 17732
03/08/2015 47.50p 48.63p 47.50p 47.50p 1028
31/07/2015 50.00p 50.00p 45.00p 47.50p 5622
30/07/2015 52.50p 52.50p 50.00p 50.00p 500
29/07/2015 52.50p 52.50p 52.50p 52.50p 0
28/07/2015 52.50p 52.50p 50.60p 52.50p 60
27/07/2015 52.50p 53.85p 50.10p 52.50p 5313
24/07/2015 52.50p 54.74p 50.00p 52.50p 12388
23/07/2015 52.50p 52.50p 52.50p 52.50p 0
22/07/2015 52.50p 53.50p 52.50p 52.50p 20000
21/07/2015 52.50p 52.50p 50.01p 52.50p 825
20/07/2015 52.50p 53.00p 50.25p 52.50p 11597
17/07/2015 52.50p 52.50p 50.00p 52.50p 2889
16/07/2015 52.50p 52.50p 50.50p 52.50p 439
15/07/2015 52.50p 52.50p 52.50p 52.50p 0
14/07/2015 55.00p 55.00p 51.50p 52.50p 4800
13/07/2015 57.50p 57.50p 53.92p 55.00p 3768
10/07/2015 57.50p 60.00p 55.00p 57.50p 37364
09/07/2015 60.00p 60.00p 55.00p 57.50p 10500
08/07/2015 62.50p 62.50p 55.00p 60.00p 6500
07/07/2015 60.00p 67.00p 60.00p 62.50p 5520
06/07/2015 67.50p 67.50p 58.80p 60.00p 8670
03/07/2015 72.50p 78.50p 65.00p 67.50p 13852
02/07/2015 60.00p 73.84p 60.00p 70.00p 31484
01/07/2015 52.50p 63.49p 51.74p 60.00p 9500
30/06/2015 52.50p 52.50p 52.50p 52.50p 0
29/06/2015 52.50p 52.50p 41.00p 52.50p 4910
26/06/2015 52.50p 52.50p 45.01p 52.50p 2600
25/06/2015 52.50p 52.50p 52.50p 52.50p 0
24/06/2015 52.50p 52.50p 51.89p 52.50p 374
23/06/2015 52.50p 52.50p 52.50p 52.50p 0
22/06/2015 52.50p 52.50p 52.50p 52.50p 0
19/06/2015 52.50p 53.90p 52.50p 52.50p 2760
18/06/2015 52.50p 58.00p 40.00p 52.50p 24829
17/06/2015 52.50p 52.50p 52.50p 52.50p 0
16/06/2015 52.50p 52.50p 45.00p 52.50p 7033
15/06/2015 50.00p 52.50p 45.01p 52.50p 579
12/06/2015 50.00p 53.49p 45.01p 52.50p 3471
11/06/2015 52.50p 56.95p 45.25p 50.00p 32900
10/06/2015 52.50p 52.50p 52.50p 52.50p 0
09/06/2015 52.50p 52.50p 52.50p 52.50p 0
08/06/2015 52.50p 52.50p 46.00p 52.50p 1544
05/06/2015 57.50p 58.50p 50.00p 52.50p 18425
04/06/2015 57.50p 57.50p 57.50p 57.50p 0
03/06/2015 65.00p 65.00p 50.00p 57.50p 9203
02/06/2015 65.00p 65.00p 54.80p 65.00p 28714
01/06/2015 65.00p 65.00p 65.00p 65.00p 0
29/05/2015 57.50p 65.00p 57.50p 65.00p 4966
28/05/2015 55.00p 57.50p 55.00p 57.50p 1491
27/05/2015 60.00p 60.00p 50.51p 55.00p 11000
26/05/2015 57.50p 64.75p 56.25p 60.00p 15832
22/05/2015 60.00p 61.00p 54.38p 57.50p 9447
21/05/2015 65.00p 72.94p 53.05p 60.00p 43306

*Close Price adjusted for both dividends and splits