Keras Resources (KRS) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
20/05/2015 55.00p 64.50p 55.00p 62.50p 4000
19/05/2015 60.00p 60.00p 52.00p 55.00p 8198
18/05/2015 60.00p 67.49p 60.00p 60.00p 1770
15/05/2015 60.00p 62.50p 52.50p 60.00p 9158
14/05/2015 60.00p 70.00p 54.21p 60.00p 20355
13/05/2015 65.00p 65.00p 51.00p 60.00p 26179
12/05/2015 60.00p 65.00p 59.99p 65.00p 1200
11/05/2015 60.00p 60.00p 49.82p 60.00p 2780
08/05/2015 60.00p 60.00p 60.00p 60.00p 0
07/05/2015 60.00p 67.00p 52.00p 60.00p 1632
06/05/2015 62.50p 69.75p 52.51p 60.00p 14510
05/05/2015 65.00p 75.00p 59.50p 62.50p 18714
01/05/2015 62.50p 67.44p 62.50p 65.00p 6474
30/04/2015 62.50p 67.36p 60.00p 62.50p 5182
29/04/2015 60.00p 70.00p 58.76p 62.50p 16452
28/04/2015 60.00p 60.00p 50.00p 60.00p 8935
27/04/2015 60.00p 65.00p 60.00p 60.00p 1530
24/04/2015 60.00p 65.00p 55.50p 60.00p 524
23/04/2015 65.00p 70.00p 60.00p 60.00p 24664
22/04/2015 60.00p 66.00p 60.00p 65.00p 4000
21/04/2015 60.00p 65.79p 60.00p 60.00p 700
20/04/2015 65.00p 65.00p 50.76p 60.00p 19923
17/04/2015 65.00p 67.89p 60.51p 65.00p 6231
16/04/2015 60.00p 70.00p 60.00p 65.00p 56167
15/04/2015 60.00p 65.00p 55.10p 60.00p 14634
14/04/2015 60.00p 60.44p 55.10p 60.00p 3600
13/04/2015 55.00p 58.69p 50.50p 55.00p 11905
10/04/2015 55.00p 60.00p 50.10p 55.00p 11772
09/04/2015 57.50p 59.00p 49.48p 55.00p 21864
08/04/2015 57.50p 65.00p 50.00p 57.50p 72805
07/04/2015 55.00p 57.50p 50.00p 57.50p 22859
02/04/2015 57.50p 57.85p 52.00p 55.00p 8288
01/04/2015 57.50p 65.06p 54.32p 57.50p 46419
31/03/2015 65.00p 65.00p 52.50p 60.00p 40879
30/03/2015 70.00p 75.00p 50.00p 65.00p 98562
27/03/2015 65.00p 77.43p 61.50p 72.50p 46365
26/03/2015 70.00p 70.00p 56.00p 62.50p 35289
25/03/2015 72.50p 72.50p 65.00p 70.00p 7556
24/03/2015 72.50p 73.00p 66.00p 72.50p 5800
23/03/2015 72.50p 74.52p 66.00p 72.50p 22100
20/03/2015 75.00p 75.00p 66.50p 72.50p 19029
19/03/2015 72.50p 80.00p 70.00p 75.00p 53728
18/03/2015 72.50p 78.35p 68.00p 72.50p 27285
17/03/2015 67.50p 76.85p 65.00p 72.50p 49777
16/03/2015 72.50p 76.95p 65.00p 67.50p 61499
13/03/2015 72.50p 79.50p 65.15p 70.00p 129942
12/03/2015 72.50p 78.50p 64.05p 72.50p 46159
11/03/2015 67.50p 80.00p 67.50p 72.50p 96645
10/03/2015 60.00p 70.00p 60.00p 67.50p 99041
09/03/2015 62.50p 69.00p 57.00p 60.00p 30800
06/03/2015 55.00p 69.00p 55.00p 62.50p 86053
05/03/2015 55.00p 59.90p 52.50p 55.00p 37830
04/03/2015 55.00p 59.90p 52.50p 55.00p 71700
03/03/2015 57.50p 60.00p 55.00p 55.00p 42148
02/03/2015 57.50p 62.00p 57.50p 57.50p 7287
27/02/2015 60.00p 64.90p 57.50p 57.50p 24460
26/02/2015 57.50p 64.00p 57.00p 60.00p 65922
25/02/2015 67.50p 67.50p 50.28p 57.50p 97785
24/02/2015 60.00p 79.00p 60.00p 70.00p 17795
23/02/2015 60.00p 65.00p 60.00p 60.00p 4077
20/02/2015 52.50p 65.00p 52.50p 60.00p 10503
19/02/2015 52.50p 57.50p 47.25p 52.50p 2603
18/02/2015 50.00p 56.00p 47.00p 52.50p 7990
17/02/2015 52.50p 52.50p 45.00p 50.00p 1675
16/02/2015 52.50p 52.50p 46.00p 52.50p 2363
13/02/2015 52.50p 52.50p 51.50p 52.50p 2500
12/02/2015 52.50p 52.50p 45.50p 52.50p 700
11/02/2015 52.50p 52.50p 50.80p 52.50p 1957
10/02/2015 55.00p 55.00p 45.00p 52.50p 14170
09/02/2015 50.00p 68.00p 50.00p 55.00p 32533
06/02/2015 47.50p 47.50p 46.00p 47.50p 7441
05/02/2015 47.50p 47.80p 45.00p 47.50p 3185
04/02/2015 47.50p 47.50p 45.00p 47.50p 6721
03/02/2015 47.50p 48.95p 46.00p 47.50p 1150
02/02/2015 47.50p 49.00p 46.50p 47.50p 25633
30/01/2015 50.00p 50.00p 46.00p 47.50p 4789
29/01/2015 50.00p 51.50p 46.20p 50.00p 3748
28/01/2015 52.50p 53.70p 50.00p 50.00p 4164
27/01/2015 52.50p 52.50p 52.50p 52.50p 0
26/01/2015 55.00p 55.00p 50.00p 52.50p 19302
23/01/2015 55.00p 55.00p 50.00p 55.00p 4858
22/01/2015 60.00p 60.00p 50.50p 55.00p 1369
21/01/2015 62.50p 62.50p 60.00p 60.00p 0
20/01/2015 62.50p 67.68p 60.00p 62.50p 7046
19/01/2015 50.00p 69.90p 50.00p 62.50p 27283
16/01/2015 50.00p 50.00p 50.00p 50.00p 0
15/01/2015 57.50p 57.50p 45.00p 50.00p 17455
14/01/2015 57.50p 64.00p 52.50p 57.50p 1532
13/01/2015 52.50p 65.00p 52.50p 57.50p 10821
12/01/2015 47.50p 58.50p 47.50p 52.50p 11061
09/01/2015 47.50p 47.50p 47.50p 47.50p 0
08/01/2015 47.50p 49.00p 45.00p 47.50p 2715
07/01/2015 50.00p 50.00p 45.30p 47.50p 3226
06/01/2015 48.50p 50.00p 47.00p 50.00p 8347
05/01/2015 60.00p 60.00p 47.50p 47.50p 5320
02/01/2015 65.00p 65.00p 60.00p 60.00p 5923
31/12/2014 65.00p 65.00p 65.00p 65.00p 0
30/12/2014 65.00p 65.00p 60.00p 65.00p 1500
29/12/2014 65.00p 65.00p 65.00p 65.00p 0
24/12/2014 65.00p 65.00p 65.00p 65.00p 0
23/12/2014 65.00p 65.00p 65.00p 65.00p 0
22/12/2014 65.00p 65.50p 65.00p 65.00p 183
19/12/2014 65.00p 65.00p 65.00p 65.00p 0
18/12/2014 65.00p 65.00p 60.00p 65.00p 708
17/12/2014 65.00p 65.00p 65.00p 65.00p 0
16/12/2014 67.50p 67.50p 65.00p 65.00p 0
15/12/2014 67.50p 67.50p 67.50p 67.50p 0
12/12/2014 67.50p 72.50p 67.50p 67.50p 0
11/12/2014 67.50p 67.50p 67.50p 67.50p 0
10/12/2014 67.50p 67.50p 67.50p 67.50p 0
09/12/2014 72.50p 72.50p 50.00p 67.50p 10034
08/12/2014 72.50p 72.50p 70.00p 72.50p 556
05/12/2014 72.50p 72.50p 70.00p 72.50p 3050
04/12/2014 75.00p 75.00p 68.00p 72.50p 2903
03/12/2014 75.00p 75.00p 70.00p 75.00p 2500
02/12/2014 75.00p 75.00p 75.00p 75.00p 0
01/12/2014 75.00p 75.00p 75.00p 75.00p 0
28/11/2014 75.00p 75.00p 71.20p 75.00p 112
27/11/2014 75.00p 75.00p 71.20p 75.00p 5440
26/11/2014 75.00p 75.00p 70.00p 75.00p 3453
25/11/2014 75.00p 75.00p 74.50p 75.00p 1330
24/11/2014 77.50p 77.50p 71.00p 75.00p 3048
21/11/2014 77.50p 77.50p 77.50p 77.50p 0
20/11/2014 77.50p 77.50p 77.50p 77.50p 0
19/11/2014 77.50p 77.50p 70.00p 77.50p 7473
18/11/2014 85.00p 85.00p 77.50p 77.50p 0
17/11/2014 85.00p 85.00p 75.00p 85.00p 2595
14/11/2014 87.50p 87.50p 85.00p 85.00p 332
13/11/2014 85.00p 85.00p 85.00p 85.00p 0
12/11/2014 85.00p 88.00p 85.00p 85.00p 250
11/11/2014 85.00p 89.50p 75.50p 85.00p 5500
10/11/2014 85.00p 85.00p 85.00p 85.00p 0
07/11/2014 82.50p 92.21p 77.75p 85.00p 10922
06/11/2014 82.50p 82.50p 74.05p 82.50p 3333
05/11/2014 80.00p 90.00p 73.20p 82.50p 9917
04/11/2014 75.00p 84.50p 70.00p 80.00p 22000
03/11/2014 85.00p 85.00p 70.00p 75.00p 10750
31/10/2014 85.00p 85.00p 70.00p 85.00p 2000
30/10/2014 85.00p 89.00p 85.00p 85.00p 3187
29/10/2014 77.50p 77.50p 77.50p 77.50p 0
28/10/2014 77.50p 77.50p 70.00p 77.50p 1874
27/10/2014 77.50p 78.50p 70.00p 77.50p 8099
24/10/2014 77.50p 79.67p 77.50p 77.50p 4516
23/10/2014 77.50p 77.50p 63.01p 77.50p 5670
22/10/2014 85.00p 85.00p 75.00p 77.50p 9199
21/10/2014 87.50p 87.50p 85.00p 85.00p 7000
20/10/2014 87.50p 87.50p 87.50p 87.50p 0
17/10/2014 87.50p 87.50p 87.50p 87.50p 0
16/10/2014 87.50p 87.50p 87.00p 87.50p 900
15/10/2014 85.00p 87.70p 75.00p 85.00p 3709
14/10/2014 85.00p 87.80p 85.00p 85.00p 3111
13/10/2014 87.50p 87.50p 85.00p 85.00p 2884
10/10/2014 87.50p 87.50p 85.00p 87.50p 2112
09/10/2014 95.00p 95.00p 90.00p 92.50p 3275
08/10/2014 95.00p 95.00p 93.50p 95.00p 535
07/10/2014 92.50p 95.00p 92.50p 95.00p 9560
06/10/2014 102.50p 102.80p 102.50p 102.50p 1448
03/10/2014 100.00p 104.50p 95.00p 100.00p 2122
02/10/2014 105.00p 105.00p 99.00p 105.00p 2500
01/10/2014 110.00p 110.00p 100.00p 105.00p 1170
30/09/2014 112.50p 120.00p 100.00p 110.00p 2350
29/09/2014 115.00p 118.75p 100.00p 112.50p 2211
26/09/2014 110.00p 114.00p 105.00p 110.00p 3063
25/09/2014 105.00p 112.50p 101.00p 110.00p 12400
24/09/2014 117.50p 117.50p 110.00p 117.50p 1204
23/09/2014 117.50p 117.50p 110.00p 117.50p 3853
22/09/2014 112.50p 125.00p 112.50p 120.00p 22310
19/09/2014 100.00p 115.00p 97.20p 112.50p 27437
18/09/2014 107.50p 107.50p 97.50p 100.00p 12760
17/09/2014 107.50p 108.00p 102.00p 107.50p 10607
16/09/2014 105.00p 109.00p 100.00p 107.50p 28899
15/09/2014 110.00p 115.00p 105.00p 110.00p 10390
12/09/2014 117.50p 120.00p 110.00p 115.00p 7525
11/09/2014 117.50p 118.00p 117.50p 117.50p 5355
10/09/2014 120.00p 120.00p 115.10p 117.50p 6118
09/09/2014 125.00p 125.00p 120.00p 120.00p 2600
08/09/2014 125.00p 127.50p 121.00p 125.00p 7597
05/09/2014 127.00p 127.50p 124.00p 125.00p 4882
04/09/2014 130.00p 130.00p 125.00p 127.00p 11806
03/09/2014 130.00p 134.00p 126.50p 130.00p 1039
02/09/2014 130.00p 130.00p 130.00p 130.00p 0
01/09/2014 135.00p 135.00p 120.00p 130.00p 15394
29/08/2014 135.00p 135.00p 130.10p 135.00p 1200
28/08/2014 135.00p 135.00p 134.55p 135.00p 1820
27/08/2014 135.00p 140.00p 131.00p 135.00p 5171
26/08/2014 130.00p 140.00p 130.00p 135.00p 3114
22/08/2014 122.50p 135.00p 121.50p 130.00p 8700
21/08/2014 122.50p 140.00p 115.10p 122.50p 7244
20/08/2014 122.50p 122.50p 115.00p 122.50p 72
19/08/2014 122.50p 122.50p 122.50p 122.50p 0
18/08/2014 122.50p 123.00p 115.00p 122.50p 5652
15/08/2014 127.50p 127.50p 115.00p 122.50p 17414
14/08/2014 127.50p 127.50p 120.00p 127.50p 4309
13/08/2014 130.00p 130.00p 127.50p 127.50p 0
12/08/2014 125.00p 130.00p 122.00p 127.50p 4568
11/08/2014 127.50p 127.50p 120.00p 125.00p 5250
08/08/2014 130.00p 130.00p 123.83p 127.50p 4875
07/08/2014 132.50p 139.25p 130.00p 130.00p 2700
06/08/2014 127.50p 142.50p 127.00p 132.50p 22147
05/08/2014 120.00p 134.00p 120.00p 127.50p 5779

*Close Price adjusted for both dividends and splits