Keras Resources (KRS) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
04/08/2014 117.50p 125.00p 117.00p 120.00p 1595
01/08/2014 102.50p 120.00p 100.00p 117.50p 18493
31/07/2014 110.00p 111.80p 93.00p 102.50p 69083
30/07/2014 142.50p 145.00p 98.25p 110.00p 50573
29/07/2014 142.50p 144.00p 137.00p 142.50p 2974
28/07/2014 142.50p 145.00p 136.50p 142.50p 0
25/07/2014 145.00p 145.00p 136.50p 142.50p 10608
24/07/2014 145.00p 145.00p 142.00p 145.00p 1954
23/07/2014 145.00p 145.00p 140.00p 145.00p 2212
22/07/2014 140.00p 145.00p 135.78p 145.00p 6929
21/07/2014 140.00p 141.00p 135.92p 140.00p 3400
18/07/2014 140.00p 141.27p 140.00p 140.00p 1672
17/07/2014 142.50p 142.50p 140.00p 140.00p 3321
16/07/2014 142.50p 142.50p 140.00p 142.50p 3775
15/07/2014 145.00p 146.79p 135.00p 142.50p 11178
14/07/2014 152.50p 153.54p 140.00p 145.00p 16565
11/07/2014 152.50p 155.00p 145.00p 152.50p 1650
10/07/2014 152.50p 152.50p 145.00p 152.50p 2500
09/07/2014 152.50p 157.45p 146.00p 152.50p 10643
08/07/2014 145.00p 158.00p 145.00p 152.50p 16366
07/07/2014 145.00p 148.50p 140.00p 145.00p 8349
04/07/2014 147.50p 148.50p 145.00p 145.00p 10385
03/07/2014 155.00p 155.00p 145.00p 150.00p 23215
02/07/2014 157.50p 157.50p 150.00p 155.00p 19183
01/07/2014 157.50p 158.50p 150.00p 157.50p 27805
30/06/2014 165.00p 165.00p 151.49p 157.50p 16127
27/06/2014 165.00p 165.00p 163.00p 165.00p 71
26/06/2014 167.50p 168.25p 160.00p 165.00p 8600
25/06/2014 175.00p 177.00p 167.50p 167.50p 5280
24/06/2014 175.00p 175.00p 171.00p 175.00p 1282
23/06/2014 175.00p 178.50p 175.00p 175.00p 1113
20/06/2014 187.50p 187.50p 165.00p 175.00p 26725
19/06/2014 177.50p 195.00p 177.00p 187.50p 23620
18/06/2014 172.50p 180.34p 172.50p 177.50p 8262
17/06/2014 167.50p 173.32p 161.00p 172.50p 8805
16/06/2014 165.00p 167.50p 161.50p 167.50p 5959
13/06/2014 162.50p 163.25p 160.00p 162.50p 6997
12/06/2014 162.50p 162.50p 160.00p 162.50p 10076
11/06/2014 177.50p 177.50p 160.00p 162.50p 15498
10/06/2014 177.50p 177.50p 170.00p 177.50p 845
09/06/2014 172.50p 172.50p 162.50p 172.50p 3500
06/06/2014 172.50p 174.00p 165.00p 172.50p 5340
05/06/2014 172.50p 172.50p 165.75p 172.50p 1352
04/06/2014 167.50p 172.50p 165.00p 172.50p 5970
03/06/2014 175.00p 175.00p 162.00p 167.50p 8956
02/06/2014 180.00p 180.00p 161.05p 175.00p 19948
30/05/2014 170.00p 190.00p 167.00p 185.00p 34105
29/05/2014 170.00p 170.80p 166.01p 170.00p 189
28/05/2014 172.50p 172.50p 163.75p 170.00p 9184
27/05/2014 165.00p 180.00p 165.00p 172.50p 33440
23/05/2014 147.50p 166.96p 147.00p 160.00p 8500
22/05/2014 150.00p 152.50p 141.00p 147.50p 5756
21/05/2014 150.00p 153.00p 145.00p 150.00p 1000
20/05/2014 155.00p 155.00p 145.00p 150.00p 1830
19/05/2014 155.00p 155.00p 145.00p 155.00p 1515
16/05/2014 155.00p 161.60p 155.00p 155.00p 50
15/05/2014 160.00p 160.00p 147.00p 155.00p 6006
14/05/2014 152.50p 165.00p 152.50p 160.00p 4461
13/05/2014 152.50p 159.00p 149.66p 152.50p 504
12/05/2014 152.50p 160.00p 149.66p 152.50p 3483
09/05/2014 152.50p 158.00p 152.50p 152.50p 1379
08/05/2014 152.50p 155.00p 150.00p 152.50p 6277
07/05/2014 162.50p 162.50p 148.00p 152.50p 12132
06/05/2014 165.00p 165.00p 155.00p 162.50p 8249
02/05/2014 152.50p 165.00p 152.50p 165.00p 14771
01/05/2014 147.50p 160.00p 145.00p 152.50p 19212
30/04/2014 142.50p 150.00p 140.50p 147.50p 18517
29/04/2014 150.00p 150.00p 140.00p 142.50p 11723
28/04/2014 152.50p 155.00p 145.00p 150.00p 7425
25/04/2014 152.50p 157.50p 150.00p 152.50p 9425
24/04/2014 152.50p 157.50p 146.00p 152.50p 4528
23/04/2014 145.00p 158.00p 145.00p 152.50p 3341
22/04/2014 160.00p 162.37p 150.00p 157.50p 12070
17/04/2014 160.00p 160.40p 151.00p 160.00p 3936
16/04/2014 162.50p 162.50p 152.00p 160.00p 7702
15/04/2014 162.50p 162.50p 155.75p 162.50p 6190
14/04/2014 165.00p 165.00p 156.76p 162.50p 4298
11/04/2014 170.00p 170.00p 165.00p 165.00p 2194
10/04/2014 167.50p 171.50p 165.00p 170.00p 3871
09/04/2014 167.50p 167.85p 165.00p 167.50p 6783
08/04/2014 172.50p 172.50p 165.00p 167.50p 47833
07/04/2014 175.00p 185.00p 166.00p 172.50p 18051
04/04/2014 172.50p 178.00p 167.00p 175.00p 8125
03/04/2014 175.00p 175.20p 165.00p 172.50p 23489
02/04/2014 170.00p 175.00p 166.00p 175.00p 4041
01/04/2014 172.50p 175.00p 170.00p 175.00p 11656
31/03/2014 175.00p 184.00p 171.00p 172.50p 11450
28/03/2014 170.00p 182.50p 170.00p 175.00p 12898
27/03/2014 177.50p 178.00p 168.00p 170.00p 37080
26/03/2014 177.50p 179.73p 175.00p 177.50p 14808
25/03/2014 177.50p 181.10p 175.00p 177.50p 109931
24/03/2014 190.00p 195.00p 168.00p 177.50p 555725
21/03/2014 195.00p 204.00p 190.00p 195.00p 31370
20/03/2014 187.50p 201.00p 185.00p 192.50p 143306
19/03/2014 205.00p 205.00p 181.00p 187.50p 43056
18/03/2014 212.50p 212.50p 200.00p 205.00p 11151
17/03/2014 217.50p 230.00p 210.00p 212.50p 50019
14/03/2014 202.50p 230.00p 196.00p 217.50p 34984
13/03/2014 187.50p 210.46p 184.00p 202.50p 42900
12/03/2014 190.00p 193.98p 182.00p 187.50p 19570
11/03/2014 195.00p 196.40p 185.00p 190.00p 20520
10/03/2014 200.00p 208.00p 190.00p 195.00p 26321
07/03/2014 200.00p 210.00p 190.00p 200.00p 53454
06/03/2014 190.00p 208.80p 185.00p 200.00p 39411
05/03/2014 185.00p 189.00p 180.00p 185.00p 25226
04/03/2014 207.50p 207.50p 180.00p 185.00p 35250
03/03/2014 177.50p 190.42p 170.00p 185.00p 18404
28/02/2014 177.50p 179.80p 170.00p 177.50p 5991
27/02/2014 177.50p 180.00p 170.00p 177.50p 10893
26/02/2014 177.50p 184.75p 170.00p 177.50p 25514
25/02/2014 167.50p 180.00p 162.40p 177.50p 34028
24/02/2014 170.00p 172.00p 160.00p 167.50p 7702
21/02/2014 170.00p 173.80p 160.00p 170.00p 10733
20/02/2014 172.50p 174.50p 160.40p 170.00p 8838
19/02/2014 170.00p 180.00p 161.00p 172.50p 11793
18/02/2014 170.00p 174.45p 155.40p 170.00p 25209
17/02/2014 170.00p 172.50p 160.00p 170.00p 7100
14/02/2014 170.00p 174.00p 160.00p 170.00p 8311
13/02/2014 172.50p 172.50p 165.00p 170.00p 7990
12/02/2014 170.00p 172.50p 166.00p 172.50p 7574
11/02/2014 177.50p 177.50p 166.00p 170.00p 19754
10/02/2014 190.00p 196.00p 170.00p 177.50p 18344
07/02/2014 190.00p 200.00p 180.00p 190.00p 4404
06/02/2014 195.00p 195.00p 180.00p 190.00p 10306
05/02/2014 195.00p 198.00p 190.00p 195.00p 11016
04/02/2014 195.00p 198.80p 190.50p 195.00p 26822
03/02/2014 185.00p 204.00p 185.00p 195.00p 32008
31/01/2014 195.00p 195.00p 180.00p 185.00p 15204
30/01/2014 195.00p 199.00p 188.00p 195.00p 15200
29/01/2014 185.00p 220.00p 183.50p 195.00p 43890
28/01/2014 180.00p 190.00p 177.00p 185.00p 17648
27/01/2014 170.00p 191.10p 170.00p 180.00p 39301
24/01/2014 167.50p 175.00p 150.00p 170.00p 29295
23/01/2014 172.50p 172.50p 161.00p 167.50p 5441
22/01/2014 175.00p 176.75p 170.00p 172.50p 5159
21/01/2014 172.50p 177.00p 170.00p 175.00p 5240
20/01/2014 177.50p 182.75p 170.00p 172.50p 4808
17/01/2014 177.50p 180.42p 174.00p 177.50p 19766
16/01/2014 177.50p 177.50p 175.00p 177.50p 3612
15/01/2014 180.00p 180.00p 170.00p 177.50p 12962
14/01/2014 185.00p 185.00p 175.00p 180.00p 6859
13/01/2014 182.50p 190.00p 180.00p 185.00p 9203
10/01/2014 187.50p 187.50p 180.00p 182.50p 4718
09/01/2014 195.00p 195.00p 180.00p 182.50p 21419
08/01/2014 195.00p 197.53p 190.00p 195.00p 15073
07/01/2014 205.00p 205.00p 190.00p 195.00p 22706
06/01/2014 210.00p 213.50p 190.00p 205.00p 19048
03/01/2014 202.50p 214.50p 200.00p 210.00p 49399
02/01/2014 200.00p 209.90p 196.50p 202.50p 48240
31/12/2013 195.00p 204.90p 192.50p 200.00p 20841
30/12/2013 190.00p 199.90p 183.00p 192.50p 25337
27/12/2013 190.00p 190.00p 180.00p 190.00p 1212
24/12/2013 190.00p 190.00p 180.00p 190.00p 7579
23/12/2013 187.50p 195.00p 181.00p 190.00p 28083
20/12/2013 185.00p 192.00p 178.00p 187.50p 24583
19/12/2013 195.00p 209.00p 180.00p 185.00p 99842
18/12/2013 197.50p 197.50p 180.50p 187.50p 47719
17/12/2013 197.50p 198.90p 195.00p 197.50p 4976
16/12/2013 202.50p 205.00p 195.00p 197.50p 13108
13/12/2013 212.50p 212.50p 195.00p 202.50p 20282
12/12/2013 212.50p 212.50p 210.00p 212.50p 12262
11/12/2013 252.50p 261.00p 212.00p 212.50p 70478
10/12/2013 225.00p 244.00p 225.00p 232.50p 46923
09/12/2013 225.00p 230.00p 220.00p 225.00p 41644
06/12/2013 225.00p 235.00p 225.00p 225.00p 21497
05/12/2013 227.50p 231.00p 220.00p 225.00p 39977
04/12/2013 245.00p 245.00p 220.00p 227.50p 32177
03/12/2013 260.00p 269.00p 240.00p 245.00p 19551
02/12/2013 237.50p 271.43p 237.50p 260.00p 115071
29/11/2013 215.00p 255.00p 215.00p 237.50p 91064
28/11/2013 212.50p 220.00p 210.00p 215.00p 15864
27/11/2013 205.00p 222.00p 204.52p 212.50p 55083
26/11/2013 205.00p 207.50p 200.00p 205.00p 20096
25/11/2013 197.50p 209.50p 185.00p 205.00p 38759
22/11/2013 200.00p 200.00p 187.00p 197.50p 7638
21/11/2013 202.50p 205.00p 190.00p 200.00p 7092
20/11/2013 202.50p 210.00p 200.00p 202.50p 34167
19/11/2013 205.00p 209.50p 200.00p 202.50p 9210
18/11/2013 205.00p 210.00p 200.00p 205.00p 20845
15/11/2013 205.00p 209.50p 200.00p 205.00p 11960
14/11/2013 202.50p 207.00p 202.00p 205.00p 7697
13/11/2013 202.50p 204.50p 195.00p 202.50p 13793
12/11/2013 202.50p 209.00p 195.00p 202.50p 19231
11/11/2013 200.00p 206.50p 195.00p 197.50p 31047
08/11/2013 202.50p 210.55p 192.35p 200.00p 35301
07/11/2013 195.00p 220.00p 195.00p 202.50p 30239
06/11/2013 192.50p 205.00p 191.25p 195.00p 35383
05/11/2013 185.00p 198.90p 185.00p 192.50p 10886
04/11/2013 175.00p 205.00p 173.34p 185.00p 40807
01/11/2013 175.00p 178.00p 172.00p 175.00p 0
31/10/2013 175.00p 178.00p 172.00p 175.00p 4442
30/10/2013 175.00p 178.00p 173.30p 175.00p 2105
29/10/2013 175.00p 179.50p 175.00p 175.00p 2942
28/10/2013 175.00p 179.50p 170.10p 175.00p 2165
25/10/2013 170.00p 178.00p 164.40p 172.50p 4800
24/10/2013 175.00p 176.10p 161.00p 170.00p 14982
23/10/2013 177.50p 177.50p 170.00p 175.00p 3786
22/10/2013 177.50p 180.00p 175.00p 177.50p 6200
21/10/2013 177.50p 179.50p 175.00p 177.50p 2815
18/10/2013 177.50p 180.00p 175.00p 177.50p 7268

*Close Price adjusted for both dividends and splits