Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell World Chess (CHSS) by Steve Moore in ShareProphets
- Avoid Trifast (TRI) by Steve Moore in ShareProphets
- Avoid The Magnum Ice Cream Company (MICC) by Steve Moore in ShareProphets
- Buy Relx plc (REL) by Bank of America
- Buy South32 Limited (DI) (S32) by UBS
- Buy Weir Group (WEIR) by UBS
- Buy Relx plc (REL) by UBS
- Avoid Iomart Group (IOM) by Steve Moore in ShareProphets
- Buy Halma (HLMA) by Goldman Sachs
- Sell Ashmore Group (ASHM) by Deutsche Bank
- Hold Mondi (MNDI) by Deutsche Bank
- Hold Schroders (SDR) by Deutsche Bank
- Buy Relx plc (REL) by Deutsche Bank
- Buy Morgan Sindall Group (MGNS) by Deutsche Bank
- Hold GSK (GSK) by Deutsche Bank
- Overweight Unilever (ULVR) by Barclays
- Buy Morgan Sindall Group (MGNS) by Berenberg
- Outperform Rathbones Group (RAT) by RBC Capital
- Overweight Relx plc (REL) by Barclays
- Outperform Relx plc (REL) by Bernstein
Keras Resources (KRS) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 07/05/2025 | 1.35p | 1.35p | 1.27p | 1.35p | 40000 |
| 06/05/2025 | 1.35p | 1.35p | 1.27p | 1.35p | 10000 |
| 02/05/2025 | 1.35p | 1.35p | 1.27p | 1.35p | 66 |
| 01/05/2025 | 1.35p | 1.35p | 1.28p | 1.35p | 0 |
| 30/04/2025 | 1.35p | 1.35p | 1.28p | 1.35p | 0 |
| 29/04/2025 | 1.35p | 1.35p | 1.28p | 1.35p | 0 |
| 28/04/2025 | 1.35p | 1.35p | 1.28p | 1.35p | 0 |
| 25/04/2025 | 1.35p | 1.35p | 1.28p | 1.35p | 0 |
| 24/04/2025 | 1.35p | 1.35p | 1.35p | 1.35p | 100000 |
| 23/04/2025 | 1.35p | 1.43p | 1.20p | 1.35p | 35333 |
| 22/04/2025 | 1.35p | 1.44p | 1.20p | 1.35p | 391297 |
| 17/04/2025 | 1.35p | 1.44p | 1.22p | 1.35p | 39230 |
| 16/04/2025 | 1.35p | 1.35p | 1.20p | 1.35p | 4923 |
| 15/04/2025 | 1.40p | 1.50p | 1.20p | 1.35p | 221653 |
| 14/04/2025 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 11/04/2025 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 10/04/2025 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 09/04/2025 | 1.40p | 1.40p | 1.33p | 1.40p | 76969 |
| 08/04/2025 | 1.40p | 1.45p | 1.30p | 1.40p | 158051 |
| 07/04/2025 | 1.45p | 1.45p | 1.30p | 1.40p | 105440 |
| 04/04/2025 | 1.30p | 1.69p | 1.30p | 1.45p | 1014265 |
| 03/04/2025 | 1.60p | 1.60p | 1.25p | 1.30p | 1138080 |
| 02/04/2025 | 1.60p | 1.68p | 1.60p | 1.60p | 88 |
| 01/04/2025 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 31/03/2025 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 28/03/2025 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 27/03/2025 | 1.60p | 1.60p | 1.52p | 1.60p | 15000 |
| 26/03/2025 | 1.60p | 1.68p | 1.52p | 1.60p | 27079 |
| 25/03/2025 | 1.75p | 1.75p | 1.55p | 1.55p | 287000 |
| 24/03/2025 | 1.75p | 1.75p | 1.60p | 1.65p | 800000 |
| 21/03/2025 | 1.75p | 1.75p | 1.60p | 1.65p | 16646 |
| 20/03/2025 | 1.75p | 1.75p | 1.60p | 1.75p | 12198 |
| 19/03/2025 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 18/03/2025 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 17/03/2025 | 1.75p | 1.89p | 1.60p | 1.75p | 182946 |
| 14/03/2025 | 1.75p | 1.75p | 1.72p | 1.75p | 0 |
| 13/03/2025 | 1.75p | 1.75p | 1.72p | 1.75p | 0 |
| 12/03/2025 | 1.75p | 1.89p | 1.60p | 1.75p | 5295 |
| 11/03/2025 | 1.75p | 1.75p | 1.72p | 1.75p | 0 |
| 10/03/2025 | 1.75p | 1.75p | 1.61p | 1.75p | 12295 |
| 07/03/2025 | 1.75p | 1.75p | 1.72p | 1.75p | 0 |
| 06/03/2025 | 1.75p | 1.75p | 1.61p | 1.75p | 1500 |
| 05/03/2025 | 1.75p | 1.75p | 1.61p | 1.75p | 219 |
| 04/03/2025 | 1.70p | 1.79p | 1.70p | 1.75p | 51676 |
| 03/03/2025 | 1.70p | 1.70p | 1.65p | 1.70p | 0 |
| 28/02/2025 | 1.70p | 1.70p | 1.65p | 1.70p | 0 |
| 27/02/2025 | 1.75p | 1.75p | 1.61p | 1.70p | 117487 |
| 26/02/2025 | 1.80p | 1.80p | 1.66p | 1.75p | 0 |
| 25/02/2025 | 1.80p | 1.80p | 1.70p | 1.80p | 1500 |
| 24/02/2025 | 1.80p | 1.80p | 1.70p | 1.80p | 83048 |
| 21/02/2025 | 1.80p | 1.88p | 1.80p | 1.80p | 5333 |
| 20/02/2025 | 1.80p | 1.80p | 1.72p | 1.80p | 1000 |
| 19/02/2025 | 1.80p | 1.80p | 1.77p | 1.80p | 0 |
| 18/02/2025 | 1.80p | 1.80p | 1.72p | 1.80p | 10000 |
| 17/02/2025 | 1.80p | 1.80p | 1.77p | 1.80p | 0 |
| 14/02/2025 | 1.80p | 1.88p | 1.80p | 1.80p | 20500 |
| 13/02/2025 | 1.95p | 1.95p | 1.53p | 1.80p | 555922 |
| 12/02/2025 | 1.95p | 1.95p | 1.80p | 1.95p | 224 |
| 11/02/2025 | 1.95p | 1.95p | 1.90p | 1.95p | 0 |
| 10/02/2025 | 1.95p | 2.08p | 1.95p | 1.95p | 120 |
| 07/02/2025 | 1.95p | 1.95p | 1.90p | 1.95p | 0 |
| 06/02/2025 | 1.95p | 2.08p | 1.95p | 1.95p | 4 |
| 05/02/2025 | 1.95p | 1.95p | 1.90p | 1.95p | 0 |
| 04/02/2025 | 2.10p | 2.10p | 1.90p | 1.95p | 125000 |
| 03/02/2025 | 2.20p | 2.20p | 2.00p | 2.10p | 47028 |
| 31/01/2025 | 2.20p | 2.20p | 2.10p | 2.20p | 0 |
| 30/01/2025 | 2.20p | 2.20p | 2.00p | 2.20p | 212 |
| 29/01/2025 | 2.20p | 2.20p | 2.10p | 2.20p | 0 |
| 28/01/2025 | 2.10p | 2.20p | 2.00p | 2.20p | 212006 |
| 27/01/2025 | 2.10p | 2.20p | 2.10p | 2.10p | 113 |
| 24/01/2025 | 2.25p | 2.25p | 1.85p | 2.10p | 195000 |
| 23/01/2025 | 2.30p | 2.30p | 2.10p | 2.25p | 92000 |
| 22/01/2025 | 2.30p | 2.30p | 2.10p | 2.30p | 150 |
| 21/01/2025 | 2.30p | 2.30p | 2.10p | 2.30p | 12555 |
| 20/01/2025 | 2.30p | 2.37p | 2.30p | 2.30p | 0 |
| 17/01/2025 | 2.30p | 2.37p | 2.30p | 2.30p | 0 |
| 16/01/2025 | 2.30p | 2.37p | 2.10p | 2.30p | 1200 |
| 15/01/2025 | 2.30p | 2.37p | 2.30p | 2.30p | 0 |
| 14/01/2025 | 2.35p | 2.35p | 2.20p | 2.30p | 22682 |
| 13/01/2025 | 2.35p | 2.40p | 2.35p | 2.35p | 0 |
| 10/01/2025 | 2.35p | 2.40p | 2.35p | 2.35p | 0 |
| 09/01/2025 | 2.35p | 2.35p | 2.20p | 2.35p | 42000 |
| 08/01/2025 | 2.35p | 2.37p | 2.20p | 2.35p | 32428 |
| 07/01/2025 | 2.35p | 2.35p | 2.20p | 2.35p | 22682 |
| 06/01/2025 | 2.35p | 2.35p | 2.20p | 2.35p | 8958 |
| 03/01/2025 | 2.35p | 2.35p | 2.20p | 2.35p | 10000 |
| 02/01/2025 | 2.35p | 2.40p | 2.35p | 2.35p | 0 |
| 31/12/2024 | 2.35p | 2.40p | 2.35p | 2.35p | 0 |
| 30/12/2024 | 2.35p | 2.39p | 2.35p | 2.35p | 3849 |
| 27/12/2024 | 2.35p | 2.35p | 2.20p | 2.35p | 1000 |
| 24/12/2024 | 2.35p | 2.40p | 2.35p | 2.35p | 0 |
| 23/12/2024 | 2.35p | 2.35p | 2.20p | 2.35p | 26848 |
| 20/12/2024 | 2.35p | 2.35p | 2.22p | 2.35p | 31886 |
| 19/12/2024 | 2.35p | 2.35p | 2.26p | 2.35p | 118000 |
| 18/12/2024 | 2.35p | 2.35p | 2.30p | 2.35p | 0 |
| 17/12/2024 | 2.35p | 2.35p | 2.30p | 2.35p | 0 |
| 16/12/2024 | 2.35p | 2.35p | 2.20p | 2.35p | 25 |
| 13/12/2024 | 2.35p | 2.35p | 2.35p | 2.35p | 19188 |
| 12/12/2024 | 2.35p | 2.50p | 2.35p | 2.35p | 120 |
| 11/12/2024 | 2.40p | 2.40p | 2.30p | 2.35p | 150000 |
| 10/12/2024 | 2.40p | 2.40p | 2.35p | 2.40p | 2 |
| 09/12/2024 | 2.40p | 2.40p | 2.35p | 2.40p | 18583 |
| 06/12/2024 | 2.40p | 2.40p | 2.35p | 2.40p | 724 |
| 05/12/2024 | 2.40p | 2.45p | 2.35p | 2.40p | 11367 |
| 04/12/2024 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 03/12/2024 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 02/12/2024 | 2.40p | 2.50p | 2.35p | 2.40p | 28221 |
| 29/11/2024 | 2.65p | 2.65p | 2.40p | 2.40p | 23880 |
| 28/11/2024 | 2.65p | 2.65p | 2.40p | 2.55p | 27051 |
| 27/11/2024 | 2.65p | 2.65p | 2.40p | 2.55p | 10609 |
| 26/11/2024 | 2.65p | 2.65p | 2.40p | 2.55p | 20792 |
| 25/11/2024 | 2.65p | 2.65p | 2.55p | 2.55p | 0 |
| 22/11/2024 | 2.65p | 2.65p | 2.40p | 2.55p | 10000 |
| 21/11/2024 | 2.65p | 2.65p | 2.55p | 2.55p | 113485 |
| 20/11/2024 | 2.65p | 2.65p | 2.45p | 2.55p | 200000 |
| 19/11/2024 | 2.65p | 2.65p | 2.40p | 2.55p | 139920 |
| 18/11/2024 | 2.65p | 2.70p | 2.70p | 2.70p | 0 |
| 15/11/2024 | 2.65p | 2.70p | 2.50p | 2.70p | 6 |
| 14/11/2024 | 2.65p | 2.70p | 2.50p | 2.70p | 25000 |
| 13/11/2024 | 2.65p | 2.70p | 2.50p | 2.70p | 4111 |
| 12/11/2024 | 2.65p | 2.70p | 2.50p | 2.70p | 60 |
| 11/11/2024 | 2.65p | 2.70p | 2.50p | 2.70p | 33020 |
| 08/11/2024 | 2.65p | 2.70p | 2.50p | 2.70p | 2017 |
| 07/11/2024 | 2.65p | 2.86p | 2.50p | 2.70p | 256272 |
| 06/11/2024 | 2.60p | 2.84p | 2.60p | 2.70p | 433216 |
| 05/11/2024 | 2.60p | 2.65p | 2.50p | 2.65p | 16158 |
| 04/11/2024 | 2.60p | 2.80p | 2.60p | 2.65p | 71 |
| 01/11/2024 | 2.60p | 2.90p | 2.30p | 2.65p | 1445652 |
| 31/10/2024 | 2.50p | 2.80p | 2.33p | 2.65p | 1037818 |
| 30/10/2024 | 2.50p | 2.50p | 2.40p | 2.40p | 0 |
| 29/10/2024 | 2.55p | 2.55p | 2.40p | 2.40p | 134032 |
| 28/10/2024 | 2.45p | 2.50p | 2.45p | 2.50p | 0 |
| 25/10/2024 | 2.45p | 2.50p | 2.30p | 2.50p | 21696 |
| 24/10/2024 | 2.55p | 2.55p | 2.30p | 2.50p | 162223 |
| 23/10/2024 | 2.55p | 2.55p | 2.35p | 2.55p | 121842 |
| 22/10/2024 | 2.55p | 2.55p | 2.47p | 2.55p | 0 |
| 21/10/2024 | 2.55p | 2.59p | 2.55p | 2.55p | 96 |
| 18/10/2024 | 2.55p | 2.55p | 2.47p | 2.55p | 0 |
| 17/10/2024 | 2.55p | 2.55p | 2.30p | 2.55p | 17911 |
| 16/10/2024 | 2.55p | 2.55p | 2.47p | 2.55p | 0 |
| 15/10/2024 | 2.55p | 2.55p | 2.47p | 2.55p | 0 |
| 14/10/2024 | 2.65p | 2.65p | 2.30p | 2.55p | 69346 |
| 11/10/2024 | 2.65p | 2.70p | 2.65p | 2.65p | 370 |
| 10/10/2024 | 2.65p | 2.65p | 2.50p | 2.65p | 1036 |
| 09/10/2024 | 2.65p | 2.70p | 2.65p | 2.65p | 0 |
| 08/10/2024 | 2.65p | 2.70p | 2.65p | 2.65p | 30083 |
| 07/10/2024 | 2.65p | 2.65p | 2.50p | 2.65p | 125925 |
| 04/10/2024 | 2.65p | 2.72p | 2.65p | 2.65p | 10000 |
| 03/10/2024 | 2.65p | 2.80p | 2.50p | 2.65p | 6079 |
| 02/10/2024 | 2.65p | 2.65p | 2.50p | 2.65p | 153918 |
| 01/10/2024 | 2.65p | 2.80p | 2.50p | 2.65p | 67137 |
| 30/09/2024 | 2.65p | 2.80p | 2.50p | 2.65p | 20091 |
| 27/09/2024 | 2.75p | 2.75p | 2.45p | 2.65p | 394562 |
| 26/09/2024 | 2.75p | 2.98p | 2.57p | 2.75p | 221324 |
| 25/09/2024 | 3.20p | 3.20p | 2.75p | 2.75p | 117799 |
| 24/09/2024 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
| 23/09/2024 | 3.20p | 3.30p | 3.02p | 3.20p | 20075 |
| 20/09/2024 | 3.20p | 3.24p | 2.60p | 3.20p | 442035 |
| 19/09/2024 | 3.20p | 3.28p | 3.00p | 3.20p | 3193 |
| 18/09/2024 | 3.20p | 3.33p | 3.20p | 3.20p | 151069 |
| 17/09/2024 | 3.20p | 3.40p | 3.03p | 3.20p | 41259 |
| 16/09/2024 | 3.20p | 3.25p | 3.02p | 3.20p | 148203 |
| 13/09/2024 | 3.20p | 3.40p | 3.20p | 3.20p | 1794 |
| 12/09/2024 | 3.20p | 3.20p | 3.00p | 3.20p | 116666 |
| 11/09/2024 | 3.50p | 3.50p | 3.18p | 3.20p | 100000 |
| 10/09/2024 | 3.50p | 3.50p | 3.18p | 3.25p | 35469 |
| 09/09/2024 | 3.50p | 3.50p | 3.25p | 3.25p | 71 |
| 06/09/2024 | 3.50p | 3.50p | 3.15p | 3.25p | 47253 |
| 05/09/2024 | 3.50p | 3.50p | 3.25p | 3.25p | 26000 |
| 04/09/2024 | 3.50p | 3.50p | 3.25p | 3.25p | 80 |
| 03/09/2024 | 3.50p | 3.50p | 3.00p | 3.25p | 118279 |
| 02/09/2024 | 3.50p | 3.50p | 3.15p | 3.25p | 102695 |
| 30/08/2024 | 3.50p | 3.50p | 3.17p | 3.25p | 0 |
| 29/08/2024 | 3.50p | 3.50p | 3.17p | 3.25p | 0 |
| 28/08/2024 | 3.50p | 3.50p | 3.25p | 3.25p | 5860 |
| 27/08/2024 | 3.50p | 3.50p | 3.04p | 3.25p | 190531 |
| 23/08/2024 | 3.50p | 3.50p | 3.15p | 3.50p | 4090 |
| 22/08/2024 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 21/08/2024 | 3.50p | 3.50p | 3.00p | 3.50p | 23123 |
| 20/08/2024 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 19/08/2024 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 16/08/2024 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 15/08/2024 | 3.50p | 4.00p | 3.26p | 3.50p | 59356 |
| 14/08/2024 | 3.50p | 3.75p | 3.50p | 3.50p | 9333 |
| 13/08/2024 | 3.50p | 4.00p | 3.05p | 3.50p | 190935 |
| 12/08/2024 | 3.50p | 3.50p | 3.00p | 3.50p | 38 |
| 09/08/2024 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 08/08/2024 | 3.50p | 3.50p | 3.00p | 3.50p | 50000 |
| 07/08/2024 | 3.50p | 3.75p | 3.50p | 3.50p | 50000 |
| 06/08/2024 | 3.75p | 4.00p | 3.10p | 3.50p | 91189 |
| 05/08/2024 | 4.00p | 4.29p | 3.56p | 3.75p | 171394 |
| 02/08/2024 | 4.00p | 4.29p | 3.75p | 4.00p | 640592 |
| 01/08/2024 | 2.90p | 5.50p | 2.90p | 4.00p | 3924099 |
| 31/07/2024 | 2.75p | 3.00p | 2.70p | 2.80p | 45000 |
| 30/07/2024 | 2.75p | 3.00p | 2.75p | 2.75p | 16100 |
| 29/07/2024 | 2.75p | 2.95p | 2.75p | 2.75p | 229228 |
| 26/07/2024 | 2.75p | 2.95p | 2.67p | 2.75p | 33898 |
| 25/07/2024 | 2.75p | 2.75p | 2.67p | 2.75p | 0 |
| 24/07/2024 | 2.75p | 2.96p | 2.75p | 2.75p | 168410 |
| 23/07/2024 | 2.75p | 2.75p | 2.67p | 2.75p | 0 |
*Close Price adjusted for both dividends and splits