Keras Resources (KRS) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
16/03/2012 365.00p 373.00p 327.50p 340.00p 21642
15/03/2012 395.00p 395.00p 353.41p 365.00p 32893
14/03/2012 407.50p 425.00p 300.00p 395.00p 152568
13/03/2012 347.50p 380.00p 250.00p 375.00p 72335
12/03/2012 342.50p 369.90p 320.00p 360.00p 34178
09/03/2012 300.00p 325.00p 300.00p 317.50p 21532
08/03/2012 290.00p 310.00p 280.00p 300.00p 20637
07/03/2012 307.50p 307.50p 280.00p 290.00p 24566
06/03/2012 322.50p 322.50p 300.50p 307.50p 8117
05/03/2012 322.50p 329.00p 305.00p 322.50p 7817
02/03/2012 322.50p 339.00p 305.00p 322.50p 19408
01/03/2012 327.50p 333.00p 310.00p 322.50p 7626
29/02/2012 332.50p 332.50p 310.50p 327.50p 6802
28/02/2012 340.00p 350.00p 320.00p 332.50p 27248
27/02/2012 317.50p 360.00p 314.00p 340.00p 30503
24/02/2012 322.50p 330.00p 310.00p 317.50p 16612
23/02/2012 305.00p 335.00p 300.00p 322.50p 24103
22/02/2012 297.50p 309.00p 297.50p 305.00p 22830
21/02/2012 275.00p 309.00p 262.00p 297.50p 15531
20/02/2012 240.00p 285.00p 235.00p 275.00p 47609
17/02/2012 240.00p 249.00p 240.00p 240.00p 19039
16/02/2012 242.50p 250.00p 227.00p 240.00p 23462
15/02/2012 242.50p 250.00p 242.50p 242.50p 303
14/02/2012 245.00p 250.00p 241.00p 242.50p 6850
13/02/2012 250.00p 270.00p 240.20p 245.00p 31407
10/02/2012 240.00p 240.00p 225.20p 240.00p 4427
09/02/2012 240.00p 240.00p 225.20p 240.00p 2016
08/02/2012 240.00p 241.68p 225.00p 240.00p 3170
07/02/2012 252.50p 252.50p 230.00p 240.00p 7389
06/02/2012 220.00p 252.00p 220.00p 250.00p 87109
03/02/2012 200.00p 224.00p 200.00p 207.50p 6326
02/02/2012 200.00p 207.00p 200.00p 200.00p 0
01/02/2012 200.00p 207.00p 200.00p 200.00p 750
31/01/2012 195.00p 207.00p 195.00p 200.00p 3395
30/01/2012 195.00p 204.00p 190.20p 195.00p 5659
27/01/2012 195.00p 199.00p 190.00p 195.00p 4531
26/01/2012 195.00p 202.00p 188.00p 195.00p 3214
25/01/2012 202.50p 202.50p 195.00p 195.00p 2244
24/01/2012 205.00p 205.00p 200.00p 202.50p 4463
23/01/2012 212.50p 212.50p 200.00p 205.00p 4250
20/01/2012 205.00p 220.00p 200.00p 212.50p 7791
19/01/2012 197.50p 209.00p 197.50p 202.50p 12644
18/01/2012 190.00p 202.50p 190.00p 197.50p 7087
17/01/2012 190.00p 192.00p 190.00p 190.00p 250
16/01/2012 195.00p 195.00p 180.50p 190.00p 9065
13/01/2012 195.00p 195.00p 190.00p 195.00p 2366
12/01/2012 195.00p 195.00p 190.00p 195.00p 1581
11/01/2012 195.00p 195.00p 190.00p 195.00p 8540
10/01/2012 202.50p 202.50p 190.00p 195.00p 2277
09/01/2012 207.50p 207.50p 201.50p 202.50p 359
06/01/2012 207.50p 207.50p 204.00p 207.50p 642
05/01/2012 207.50p 207.50p 200.50p 207.50p 75
04/01/2012 212.50p 212.50p 200.00p 207.50p 2080
03/01/2012 215.00p 215.00p 200.00p 212.50p 4361
30/12/2011 215.00p 215.00p 200.00p 215.00p 0
29/12/2011 215.00p 215.00p 200.00p 215.00p 374
28/12/2011 215.00p 215.00p 200.00p 215.00p 1892
23/12/2011 215.00p 215.00p 215.00p 215.00p 678
22/12/2011 215.00p 215.00p 215.00p 215.00p 92
21/12/2011 210.00p 215.00p 210.00p 215.00p 6500
20/12/2011 237.50p 237.50p 201.00p 210.00p 5030
19/12/2011 237.50p 237.50p 225.50p 237.50p 572
16/12/2011 237.50p 240.00p 230.50p 237.50p 0
15/12/2011 237.50p 240.00p 230.50p 237.50p 0
14/12/2011 237.50p 240.00p 230.50p 237.50p 302
13/12/2011 237.50p 240.00p 237.50p 237.50p 300
12/12/2011 237.50p 242.50p 225.00p 237.50p 3240
09/12/2011 237.50p 245.00p 237.50p 237.50p 100
08/12/2011 250.00p 250.00p 235.00p 237.50p 651
07/12/2011 250.00p 264.00p 250.00p 250.00p 299
06/12/2011 250.00p 264.00p 250.00p 250.00p 48
05/12/2011 250.00p 265.00p 236.00p 250.00p 495
02/12/2011 237.50p 270.00p 237.50p 250.00p 781
01/12/2011 275.00p 275.00p 235.00p 237.50p 4363
30/11/2011 275.00p 294.00p 275.00p 275.00p 0
29/11/2011 275.00p 294.00p 275.00p 275.00p 3
28/11/2011 262.50p 295.00p 262.50p 275.00p 947
25/11/2011 262.50p 263.00p 262.50p 262.50p 296
24/11/2011 262.50p 275.00p 261.25p 262.50p 926
23/11/2011 262.50p 275.00p 210.00p 262.50p 80331
22/11/2011 262.50p 275.00p 261.25p 262.50p 46
21/11/2011 262.50p 275.00p 262.50p 262.50p 808
18/11/2011 262.50p 275.00p 262.50p 262.50p 785
17/11/2011 287.50p 287.50p 262.50p 262.50p 4681
16/11/2011 287.50p 295.00p 275.00p 287.50p 3123
15/11/2011 287.50p 299.00p 277.00p 287.50p 621
14/11/2011 275.00p 300.00p 275.00p 287.50p 2951
11/11/2011 262.50p 275.00p 253.00p 275.00p 4157
10/11/2011 262.50p 262.50p 250.00p 262.50p 15
09/11/2011 262.50p 262.50p 259.50p 262.50p 0
08/11/2011 262.50p 262.50p 259.50p 262.50p 190
07/11/2011 262.50p 262.50p 260.00p 262.50p 1185
04/11/2011 262.50p 262.50p 250.00p 262.50p 400
03/11/2011 262.50p 262.50p 260.00p 262.50p 820
02/11/2011 262.50p 264.00p 262.50p 262.50p 432
01/11/2011 287.50p 287.50p 250.35p 262.50p 1157
31/10/2011 287.50p 287.50p 281.00p 287.50p 0
28/10/2011 287.50p 287.50p 281.00p 287.50p 1445
27/10/2011 287.50p 287.50p 275.00p 287.50p 1465
26/10/2011 300.00p 300.00p 275.00p 287.50p 2500
25/10/2011 300.00p 300.00p 300.00p 300.00p 500
24/10/2011 300.00p 300.00p 262.50p 300.00p 1682
21/10/2011 300.00p 302.00p 300.00p 300.00p 0
20/10/2011 300.00p 302.00p 300.00p 300.00p 14
19/10/2011 300.00p 303.00p 300.00p 300.00p 110
18/10/2011 300.00p 312.50p 300.00p 300.00p 0
17/10/2011 312.50p 312.50p 300.00p 300.00p 3346
14/10/2011 312.50p 320.00p 301.70p 312.50p 1627
13/10/2011 287.50p 315.00p 287.50p 312.50p 18449
12/10/2011 287.50p 289.75p 287.50p 287.50p 2674
11/10/2011 312.50p 314.25p 287.50p 287.50p 2785
10/10/2011 275.00p 325.00p 275.00p 312.50p 5214
07/10/2011 262.50p 270.00p 262.50p 262.50p 1584
06/10/2011 262.50p 275.00p 262.50p 262.50p 0
05/10/2011 262.50p 275.00p 262.50p 262.50p 0
04/10/2011 275.00p 275.00p 262.50p 262.50p 0
03/10/2011 275.00p 275.00p 275.00p 275.00p 2500
30/09/2011 275.00p 300.00p 275.00p 275.00p 0
29/09/2011 300.00p 300.00p 275.00p 275.00p 827
28/09/2011 312.50p 312.50p 300.00p 300.00p 1500
27/09/2011 312.50p 325.00p 300.00p 312.50p 0
26/09/2011 325.00p 325.00p 300.00p 312.50p 2167
23/09/2011 325.00p 325.00p 311.00p 325.00p 300
22/09/2011 325.00p 330.00p 325.00p 325.00p 507
21/09/2011 325.00p 330.00p 325.00p 325.00p 0
20/09/2011 325.00p 330.00p 325.00p 325.00p 0
19/09/2011 325.00p 330.00p 325.00p 325.00p 0
16/09/2011 325.00p 330.00p 325.00p 325.00p 0
15/09/2011 325.00p 330.00p 325.00p 325.00p 110
14/09/2011 325.00p 325.00p 310.00p 325.00p 592
13/09/2011 325.00p 325.00p 310.00p 325.00p 592
12/09/2011 325.00p 325.00p 310.00p 325.00p 592
09/09/2011 325.00p 325.00p 310.00p 325.00p 0
08/09/2011 325.00p 325.00p 310.00p 325.00p 0
07/09/2011 325.00p 325.00p 310.00p 325.00p 750
06/09/2011 325.00p 333.40p 325.00p 325.00p 35
05/09/2011 325.00p 333.40p 325.00p 325.00p 0
02/09/2011 325.00p 333.40p 325.00p 325.00p 2750
01/09/2011 325.00p 330.00p 325.00p 325.00p 0
31/08/2011 325.00p 330.00p 325.00p 325.00p 680
30/08/2011 312.50p 325.00p 312.50p 325.00p 117
26/08/2011 312.50p 320.00p 305.00p 312.50p 1917
25/08/2011 337.50p 337.50p 312.50p 312.50p 1280
24/08/2011 337.50p 342.00p 325.00p 337.50p 0
23/08/2011 337.50p 342.00p 325.00p 337.50p 3250
22/08/2011 337.50p 342.50p 337.50p 337.50p 21
19/08/2011 337.50p 339.00p 325.00p 337.50p 3088
18/08/2011 337.50p 337.50p 328.60p 337.50p 312
17/08/2011 337.50p 342.50p 337.50p 337.50p 148
16/08/2011 337.50p 340.00p 337.50p 337.50p 2500
15/08/2011 337.50p 349.50p 327.50p 337.50p 3692
12/08/2011 332.50p 349.50p 332.50p 337.50p 3306
11/08/2011 322.50p 322.50p 322.50p 322.50p 0
10/08/2011 322.50p 331.50p 300.10p 322.50p 2314
09/08/2011 330.00p 331.50p 322.50p 322.50p 578
08/08/2011 335.00p 341.00p 325.00p 330.00p 2265
05/08/2011 342.50p 355.00p 325.00p 335.00p 4324
04/08/2011 365.00p 368.00p 335.00p 355.00p 5470
03/08/2011 375.00p 375.00p 360.00p 365.00p 1522
02/08/2011 380.00p 383.90p 366.00p 375.00p 3545
01/08/2011 380.00p 394.50p 380.00p 380.00p 6437
29/07/2011 375.00p 380.00p 365.00p 380.00p 1319
28/07/2011 375.00p 389.90p 355.00p 375.00p 8859
27/07/2011 375.00p 385.00p 337.50p 375.00p 6738
26/07/2011 337.50p 340.00p 325.00p 337.50p 3237
25/07/2011 337.50p 350.00p 337.50p 337.50p 1094
22/07/2011 337.50p 350.00p 325.00p 337.50p 9472
21/07/2011 375.00p 375.00p 337.50p 337.50p 10357
20/07/2011 362.50p 380.00p 362.50p 375.00p 877
19/07/2011 362.50p 370.00p 352.75p 362.50p 3030
18/07/2011 325.00p 374.00p 325.00p 362.50p 6576

*Close Price adjusted for both dividends and splits