Keras Resources (KRS) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
03/01/2013 180.00p 205.00p 175.50p 197.50p 26368
02/01/2013 180.00p 180.00p 175.00p 180.00p 3075
31/12/2012 172.50p 182.30p 170.00p 180.00p 22176
28/12/2012 160.00p 177.50p 160.00p 172.50p 12010
27/12/2012 157.50p 162.00p 154.40p 160.00p 3375
24/12/2012 157.50p 159.00p 150.50p 157.50p 3630
21/12/2012 162.50p 162.50p 150.50p 157.50p 13930
20/12/2012 162.50p 162.50p 160.50p 162.50p 705
19/12/2012 162.50p 162.50p 160.60p 162.50p 425
18/12/2012 162.50p 162.50p 160.00p 162.50p 0
17/12/2012 162.50p 162.50p 160.00p 162.50p 5550
14/12/2012 162.50p 162.50p 162.50p 162.50p 306
13/12/2012 162.50p 162.50p 160.00p 162.50p 0
12/12/2012 162.50p 162.50p 160.00p 162.50p 915
11/12/2012 162.50p 162.50p 160.60p 162.50p 334
10/12/2012 162.50p 165.00p 160.50p 162.50p 530
07/12/2012 162.50p 162.50p 160.25p 162.50p 1000
06/12/2012 162.50p 162.50p 160.00p 162.50p 5500
05/12/2012 165.00p 165.00p 160.00p 162.50p 6378
04/12/2012 167.50p 167.50p 160.50p 165.00p 1500
03/12/2012 170.00p 170.00p 167.50p 167.50p 489
30/11/2012 170.00p 170.00p 167.50p 170.00p 659
29/11/2012 170.00p 170.00p 165.00p 170.00p 8750
28/11/2012 170.00p 175.00p 170.00p 170.00p 0
27/11/2012 170.00p 175.00p 170.00p 170.00p 4195
26/11/2012 170.00p 172.00p 170.00p 170.00p 0
23/11/2012 170.00p 172.00p 170.00p 170.00p 22
22/11/2012 170.00p 170.00p 165.00p 170.00p 1651
21/11/2012 172.50p 172.50p 165.00p 170.00p 936
20/11/2012 172.50p 172.50p 165.50p 172.50p 10
19/11/2012 172.50p 175.00p 172.50p 172.50p 10
16/11/2012 175.00p 175.00p 165.50p 172.50p 499
15/11/2012 175.00p 175.00p 165.00p 175.00p 1000
14/11/2012 175.00p 175.00p 167.00p 175.00p 1571
13/11/2012 175.00p 175.00p 167.00p 175.00p 200
12/11/2012 180.00p 180.00p 170.00p 177.50p 4455
09/11/2012 180.00p 180.00p 170.00p 180.00p 0
08/11/2012 180.00p 180.00p 170.00p 180.00p 0
07/11/2012 180.00p 180.00p 170.00p 180.00p 400
06/11/2012 180.00p 180.00p 170.00p 180.00p 9443
05/11/2012 180.00p 180.00p 170.00p 180.00p 3526
02/11/2012 180.00p 180.00p 170.00p 180.00p 1081
01/11/2012 180.00p 180.00p 170.00p 180.00p 740
31/10/2012 180.00p 180.00p 175.00p 180.00p 0
30/10/2012 180.00p 180.00p 175.00p 180.00p 1831
29/10/2012 170.00p 180.00p 170.00p 180.00p 49
26/10/2012 180.00p 180.00p 170.00p 170.00p 6208
25/10/2012 180.00p 180.00p 175.00p 180.00p 5002
24/10/2012 177.50p 180.00p 175.00p 180.00p 30250
23/10/2012 190.00p 190.00p 175.00p 177.50p 16541
22/10/2012 187.50p 190.00p 180.00p 190.00p 146
19/10/2012 182.50p 189.00p 180.00p 187.50p 9303
18/10/2012 185.00p 185.00p 176.50p 182.50p 8152
17/10/2012 185.00p 185.00p 180.00p 185.00p 161
16/10/2012 185.00p 185.00p 177.00p 185.00p 0
15/10/2012 185.00p 185.00p 177.00p 185.00p 799
12/10/2012 190.00p 190.00p 182.50p 182.50p 3500
11/10/2012 190.00p 190.00p 175.00p 190.00p 4327
10/10/2012 190.00p 192.00p 190.00p 190.00p 1545
09/10/2012 190.00p 190.00p 189.00p 190.00p 1259
08/10/2012 192.50p 192.50p 185.00p 187.50p 4519
05/10/2012 192.50p 192.50p 190.00p 192.50p 1589
04/10/2012 192.50p 192.50p 190.20p 192.50p 5262
03/10/2012 212.50p 212.50p 186.00p 192.50p 16729
02/10/2012 215.00p 215.00p 210.00p 212.50p 1931
01/10/2012 217.50p 217.50p 210.00p 215.00p 5937
28/09/2012 217.50p 219.00p 216.00p 217.50p 2553
27/09/2012 217.50p 219.00p 216.20p 217.50p 741
26/09/2012 217.50p 219.50p 217.00p 217.50p 731
25/09/2012 217.50p 219.15p 217.50p 217.50p 549
24/09/2012 235.00p 239.99p 210.25p 217.50p 13106
21/09/2012 207.50p 250.00p 207.50p 235.00p 27531
20/09/2012 185.00p 213.50p 184.80p 207.50p 18464
19/09/2012 185.00p 188.50p 180.00p 185.00p 8000
18/09/2012 190.00p 195.00p 180.00p 185.00p 4399
17/09/2012 180.00p 185.00p 170.00p 182.50p 13391
14/09/2012 187.50p 193.00p 175.00p 187.50p 4800
13/09/2012 187.50p 188.00p 180.00p 187.50p 1750
12/09/2012 187.50p 187.50p 178.00p 187.50p 2173
11/09/2012 187.50p 187.50p 175.00p 187.50p 120
10/09/2012 187.50p 187.50p 178.50p 187.50p 363
07/09/2012 187.50p 187.50p 178.00p 187.50p 0
06/09/2012 187.50p 187.50p 178.00p 187.50p 1125
05/09/2012 187.50p 187.50p 175.00p 187.50p 750
04/09/2012 187.50p 187.50p 182.50p 187.50p 500
03/09/2012 187.50p 187.50p 177.50p 187.50p 313
31/08/2012 182.50p 187.50p 176.50p 187.50p 342
30/08/2012 180.00p 183.00p 180.00p 182.50p 697
29/08/2012 185.00p 186.00p 180.00p 180.00p 10758
28/08/2012 185.00p 185.00p 178.00p 185.00p 0
24/08/2012 182.50p 185.00p 178.00p 185.00p 2084
23/08/2012 182.50p 185.00p 182.50p 182.50p 68
22/08/2012 182.50p 185.50p 180.00p 182.50p 4689
21/08/2012 182.50p 187.00p 182.50p 182.50p 400
20/08/2012 182.50p 186.25p 182.50p 182.50p 50
17/08/2012 180.00p 186.25p 176.20p 182.50p 2113
16/08/2012 190.00p 190.00p 180.00p 180.00p 6781
15/08/2012 187.50p 190.00p 176.25p 190.00p 550
14/08/2012 190.00p 191.93p 185.00p 187.50p 0
13/08/2012 190.00p 191.93p 190.00p 190.00p 1000
10/08/2012 195.00p 195.00p 185.00p 190.00p 2304
09/08/2012 195.00p 195.00p 192.00p 195.00p 100
08/08/2012 192.50p 197.75p 192.50p 195.00p 245
07/08/2012 185.00p 193.00p 181.00p 190.00p 7665
06/08/2012 185.00p 188.00p 181.00p 185.00p 1128
03/08/2012 185.00p 188.00p 181.00p 185.00p 1714
02/08/2012 182.50p 185.00p 181.00p 185.00p 6000
01/08/2012 182.50p 182.50p 182.50p 182.50p 1600
31/07/2012 180.00p 182.50p 177.50p 182.50p 879
30/07/2012 180.00p 181.80p 180.00p 180.00p 3117
27/07/2012 180.00p 181.95p 176.00p 180.00p 4183
26/07/2012 175.00p 185.00p 175.00p 180.00p 15902
25/07/2012 202.50p 202.50p 171.98p 172.50p 18304
24/07/2012 202.50p 202.50p 195.00p 202.50p 750
23/07/2012 210.00p 210.00p 195.00p 197.50p 1559
20/07/2012 210.00p 215.00p 200.00p 210.00p 11854
19/07/2012 210.00p 210.00p 205.00p 210.00p 0
18/07/2012 207.50p 207.50p 205.00p 207.50p 2000
17/07/2012 212.50p 212.50p 207.50p 207.50p 387
16/07/2012 210.00p 210.00p 205.00p 210.00p 2422
13/07/2012 230.00p 230.00p 202.00p 210.00p 16044
12/07/2012 235.00p 235.00p 222.00p 230.00p 3017
11/07/2012 235.00p 235.00p 220.00p 235.00p 1520
10/07/2012 235.00p 237.00p 222.50p 235.00p 0
09/07/2012 230.00p 237.00p 222.50p 235.00p 714
06/07/2012 230.00p 230.00p 225.00p 230.00p 0
05/07/2012 225.00p 230.00p 225.00p 230.00p 1375
04/07/2012 225.00p 225.00p 220.00p 225.00p 733
03/07/2012 225.00p 228.00p 222.00p 225.00p 0
02/07/2012 225.00p 228.00p 222.00p 225.00p 0
29/06/2012 225.00p 228.00p 222.00p 225.00p 767
28/06/2012 237.50p 237.50p 217.00p 225.00p 4923
27/06/2012 242.50p 242.50p 225.00p 237.50p 600
26/06/2012 242.50p 242.50p 226.75p 240.00p 1150
25/06/2012 237.50p 250.00p 225.00p 242.50p 7659
22/06/2012 237.50p 238.00p 225.50p 237.50p 4302
21/06/2012 232.50p 235.00p 232.50p 232.50p 389
20/06/2012 232.50p 232.50p 232.50p 232.50p 551
19/06/2012 232.50p 232.50p 232.50p 232.50p 107
18/06/2012 232.50p 236.25p 225.50p 232.50p 9246
15/06/2012 227.50p 227.50p 225.00p 227.50p 2750
14/06/2012 232.50p 232.50p 225.00p 227.50p 5459
13/06/2012 232.50p 232.50p 225.50p 232.50p 225
12/06/2012 232.50p 236.25p 232.50p 232.50p 8028
11/06/2012 240.00p 240.00p 225.00p 232.50p 6811
08/06/2012 240.00p 240.00p 230.20p 240.00p 683
07/06/2012 240.00p 240.00p 232.00p 240.00p 2601
06/06/2012 250.00p 250.00p 226.50p 235.00p 4184
01/06/2012 250.00p 250.00p 225.00p 245.00p 7081
31/05/2012 250.00p 258.00p 245.00p 250.00p 5521
30/05/2012 242.50p 252.50p 235.50p 247.50p 7612
29/05/2012 237.50p 245.00p 235.25p 240.00p 3030
28/05/2012 237.50p 237.50p 235.25p 237.50p 150
25/05/2012 235.00p 240.00p 235.00p 237.50p 551
24/05/2012 235.00p 240.00p 230.50p 235.00p 3452
23/05/2012 235.00p 237.00p 235.00p 235.00p 2375
22/05/2012 232.50p 240.00p 225.00p 235.00p 9911
21/05/2012 252.50p 252.50p 212.50p 235.00p 9449
18/05/2012 265.00p 269.00p 224.90p 252.50p 8157
17/05/2012 270.00p 270.00p 260.00p 265.00p 400
16/05/2012 270.00p 272.00p 260.00p 270.00p 1005
15/05/2012 272.50p 280.00p 250.00p 270.00p 2708
14/05/2012 297.50p 297.50p 260.00p 272.50p 8450
11/05/2012 297.50p 297.50p 297.50p 297.50p 181
10/05/2012 287.50p 300.00p 280.00p 297.50p 4170
09/05/2012 315.00p 319.40p 275.00p 287.50p 19169
08/05/2012 332.50p 332.50p 305.00p 315.00p 18836
04/05/2012 330.00p 330.00p 320.00p 330.00p 10079
03/05/2012 335.00p 335.00p 322.00p 330.00p 1024
02/05/2012 335.00p 335.00p 330.50p 335.00p 601
01/05/2012 337.50p 337.50p 327.00p 335.00p 1090
30/04/2012 332.50p 337.50p 327.00p 335.00p 1270
27/04/2012 345.00p 350.00p 325.00p 327.50p 16778
26/04/2012 345.00p 345.00p 333.00p 345.00p 2647
25/04/2012 345.00p 350.00p 331.00p 345.00p 2430
24/04/2012 360.00p 368.00p 327.20p 345.00p 19742
23/04/2012 345.00p 369.00p 341.00p 360.00p 4794
20/04/2012 367.50p 368.00p 330.00p 340.00p 20453
19/04/2012 365.00p 382.00p 360.00p 372.50p 7032
18/04/2012 357.50p 369.00p 340.00p 367.50p 13619
17/04/2012 357.50p 357.50p 342.50p 357.50p 1192
16/04/2012 362.50p 368.00p 345.00p 357.50p 6988
13/04/2012 345.00p 370.00p 345.00p 362.50p 4249
12/04/2012 340.00p 350.00p 340.00p 342.50p 2081
11/04/2012 345.00p 347.60p 331.00p 340.00p 2744
10/04/2012 342.50p 348.00p 337.00p 345.00p 5835
05/04/2012 342.50p 347.50p 335.00p 342.50p 1957
04/04/2012 342.50p 347.00p 335.00p 342.50p 2095
03/04/2012 342.50p 350.00p 335.00p 342.50p 7611
02/04/2012 337.50p 360.38p 333.00p 342.50p 9851
30/03/2012 332.50p 342.00p 326.00p 335.00p 8325
29/03/2012 342.50p 347.50p 325.00p 332.50p 8555
28/03/2012 342.50p 360.00p 336.50p 342.50p 9565
27/03/2012 337.50p 355.00p 337.50p 342.50p 2412
26/03/2012 332.50p 350.00p 332.50p 337.50p 9402
23/03/2012 330.00p 349.00p 323.00p 332.50p 12457
22/03/2012 330.00p 340.00p 325.00p 330.00p 7844
21/03/2012 317.50p 330.00p 306.50p 330.00p 5529
20/03/2012 335.00p 335.00p 310.00p 317.50p 29375
19/03/2012 340.00p 350.00p 325.64p 335.00p 9773

*Close Price adjusted for both dividends and splits