Keras Resources (KRS) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
14/09/2021 8.65p 8.80p 8.52p 8.65p 3362
13/09/2021 8.65p 8.65p 8.51p 8.65p 16759
10/09/2021 8.75p 8.75p 8.51p 8.65p 13194
09/09/2021 8.75p 8.75p 8.52p 8.75p 68766
08/09/2021 8.75p 8.78p 8.51p 8.75p 10181
07/09/2021 8.75p 8.78p 8.52p 8.75p 1418
06/09/2021 8.75p 8.78p 8.75p 8.75p 7158
03/09/2021 8.75p 8.85p 8.51p 8.75p 41587
02/09/2021 8.75p 8.85p 8.51p 8.75p 64621
01/09/2021 8.75p 8.85p 8.50p 8.75p 133851
31/08/2021 8.75p 8.90p 8.55p 8.75p 33387
27/08/2021 8.75p 9.00p 8.50p 8.75p 314472
26/08/2021 8.75p 8.98p 8.60p 8.75p 63622
25/08/2021 8.75p 8.98p 8.60p 8.75p 60523
24/08/2021 8.75p 8.98p 8.55p 8.75p 13103
23/08/2021 8.75p 8.75p 8.51p 8.75p 105231
20/08/2021 8.75p 8.75p 8.51p 8.75p 25718
19/08/2021 8.75p 8.75p 8.55p 8.75p 35616
18/08/2021 8.75p 8.80p 8.55p 8.75p 70086
17/08/2021 8.75p 8.75p 8.55p 8.75p 35952
16/08/2021 8.75p 8.80p 8.55p 8.75p 14778
13/08/2021 8.75p 8.75p 8.55p 8.75p 13033
12/08/2021 8.75p 8.75p 8.55p 8.75p 9675
11/08/2021 8.75p 8.90p 8.66p 8.75p 37405
10/08/2021 8.75p 8.98p 8.70p 8.75p 17282
09/08/2021 8.75p 8.95p 8.65p 8.75p 357158
06/08/2021 8.75p 9.00p 8.75p 8.75p 176381
05/08/2021 8.75p 9.00p 8.63p 8.75p 1292
04/08/2021 9.00p 9.10p 8.75p 8.75p 95357
03/08/2021 9.00p 9.15p 8.85p 9.00p 15588
02/08/2021 9.00p 9.25p 8.80p 9.00p 113473
30/07/2021 9.00p 9.20p 8.76p 9.00p 79617
29/07/2021 9.25p 9.25p 8.66p 9.00p 209085
28/07/2021 9.25p 9.25p 9.00p 9.25p 7635
27/07/2021 9.25p 9.25p 9.00p 9.25p 2857
26/07/2021 9.25p 9.25p 9.09p 9.25p 2308
23/07/2021 9.25p 9.25p 8.86p 9.25p 16542
22/07/2021 9.25p 9.25p 9.16p 9.25p 6700
21/07/2021 9.25p 9.25p 9.00p 9.25p 3058
20/07/2021 9.25p 9.25p 9.00p 9.25p 132743
19/07/2021 9.50p 9.58p 9.00p 9.25p 452717
16/07/2021 9.50p 9.61p 9.21p 9.50p 137348
15/07/2021 9.25p 9.98p 9.01p 9.50p 78722
14/07/2021 9.25p 9.50p 9.25p 9.25p 69314
13/07/2021 10.00p 10.00p 9.25p 9.25p 233640
12/07/2021 10.00p 10.00p 9.50p 10.00p 226496
09/07/2021 9.50p 10.39p 9.27p 10.00p 170773
08/07/2021 9.25p 9.49p 9.10p 9.25p 70665
07/07/2021 9.25p 9.49p 9.00p 9.25p 92230
06/07/2021 9.75p 9.75p 9.10p 9.25p 164192
05/07/2021 9.75p 9.95p 9.50p 9.75p 210256
02/07/2021 9.75p 9.99p 9.50p 9.75p 66029
01/07/2021 10.00p 10.00p 9.50p 9.75p 268205
30/06/2021 10.25p 10.25p 10.00p 10.00p 21863
29/06/2021 10.50p 10.50p 9.85p 10.25p 180579
28/06/2021 10.50p 10.50p 10.00p 10.50p 19870
25/06/2021 10.50p 10.50p 10.00p 10.50p 47302
24/06/2021 10.50p 10.55p 10.00p 10.50p 416123
23/06/2021 10.50p 10.90p 10.06p 10.25p 190652
22/06/2021 10.25p 10.69p 10.06p 10.50p 209537
21/06/2021 10.75p 10.93p 10.00p 10.25p 336870
18/06/2021 10.75p 10.93p 10.60p 10.75p 40312
17/06/2021 11.00p 11.00p 10.50p 10.75p 141059
16/06/2021 11.25p 11.25p 10.60p 11.00p 136111
15/06/2021 11.00p 11.40p 11.00p 11.25p 268263
14/06/2021 11.00p 11.48p 10.85p 11.00p 37877
11/06/2021 11.00p 11.25p 10.85p 11.00p 302745
10/06/2021 11.25p 11.25p 10.60p 11.00p 87976
09/06/2021 11.50p 11.98p 11.00p 11.25p 281079
08/06/2021 11.25p 11.30p 10.10p 10.50p 126319
07/06/2021 11.25p 11.30p 10.60p 11.25p 55220
04/06/2021 11.25p 11.25p 10.60p 11.25p 41
03/06/2021 11.25p 11.60p 10.71p 11.25p 17080
02/06/2021 10.50p 11.85p 10.50p 11.25p 139933
01/06/2021 11.75p 11.75p 10.20p 10.50p 461109
28/05/2021 11.75p 11.75p 11.50p 11.75p 359027
27/05/2021 11.75p 11.75p 11.50p 11.75p 17293
26/05/2021 11.75p 11.75p 11.50p 11.75p 8779
25/05/2021 11.75p 11.75p 11.11p 11.75p 50859
24/05/2021 11.75p 11.75p 11.50p 11.75p 32856
21/05/2021 11.75p 11.80p 11.50p 11.75p 17284
20/05/2021 12.25p 12.25p 11.40p 11.75p 168210
19/05/2021 12.50p 12.50p 11.20p 12.25p 135593
18/05/2021 12.50p 12.80p 11.70p 12.50p 98079
17/05/2021 12.50p 12.50p 12.01p 12.50p 7069
14/05/2021 12.50p 12.50p 12.01p 12.50p 21682
13/05/2021 12.50p 12.50p 12.02p 12.50p 25000
12/05/2021 12.50p 12.50p 12.00p 12.50p 176268
11/05/2021 12.50p 12.50p 12.00p 12.50p 14674
10/05/2021 12.50p 12.70p 11.80p 12.50p 102164
07/05/2021 12.50p 12.75p 11.81p 12.50p 153752
06/05/2021 12.50p 12.70p 12.00p 12.50p 136152
05/05/2021 11.50p 12.90p 11.50p 12.50p 924535
04/05/2021 11.50p 11.90p 11.20p 11.50p 9023
30/04/2021 11.50p 11.90p 11.20p 11.50p 10558
29/04/2021 11.50p 11.65p 11.00p 11.50p 109197
28/04/2021 11.50p 11.69p 11.50p 11.50p 126717
27/04/2021 11.75p 11.75p 11.00p 11.50p 406647
26/04/2021 11.50p 12.35p 11.30p 11.75p 192574
23/04/2021 12.00p 12.40p 11.21p 11.50p 180220
22/04/2021 12.00p 12.10p 11.10p 12.00p 191742
21/04/2021 12.50p 12.50p 11.00p 12.00p 22969
20/04/2021 12.50p 12.98p 12.00p 12.50p 8379
19/04/2021 12.50p 12.50p 11.98p 12.50p 119847
16/04/2021 12.50p 12.70p 11.50p 12.50p 56001
15/04/2021 12.50p 12.58p 12.00p 12.50p 22457
14/04/2021 12.50p 12.88p 12.10p 12.50p 145978
13/04/2021 13.00p 13.00p 12.25p 12.50p 41809
12/04/2021 13.00p 13.65p 12.25p 13.00p 132995
09/04/2021 13.00p 13.65p 12.00p 13.00p 240005
08/04/2021 11.50p 13.95p 11.50p 13.00p 593998
07/04/2021 11.50p 12.00p 11.25p 11.50p 91265
06/04/2021 11.25p 11.98p 11.00p 11.50p 181414
01/04/2021 10.50p 11.50p 10.03p 11.25p 121531
31/03/2021 11.50p 11.50p 10.50p 10.50p 253919
30/03/2021 11.50p 11.88p 11.50p 11.50p 42854
29/03/2021 12.25p 12.45p 11.03p 11.50p 312405
26/03/2021 12.25p 12.49p 12.00p 12.25p 52536
25/03/2021 12.75p 13.02p 12.00p 12.25p 324574
24/03/2021 12.00p 13.49p 11.85p 12.75p 625470
23/03/2021 12.25p 12.48p 11.56p 12.00p 215863
22/03/2021 12.50p 12.90p 12.00p 12.40p 182261
19/03/2021 12.25p 12.98p 11.54p 12.50p 708178
18/03/2021 11.50p 12.84p 11.10p 12.25p 756600
17/03/2021 11.50p 11.69p 11.10p 11.50p 175757
16/03/2021 11.50p 11.80p 11.10p 11.50p 146013
15/03/2021 11.75p 11.95p 11.25p 11.50p 50302
12/03/2021 11.75p 11.98p 11.50p 11.75p 57150
11/03/2021 12.00p 12.30p 11.65p 11.75p 40876
10/03/2021 11.75p 12.00p 11.60p 12.00p 185714
09/03/2021 11.50p 12.00p 11.50p 11.75p 33406
08/03/2021 11.50p 12.00p 11.30p 11.50p 39348
05/03/2021 11.75p 12.00p 11.10p 11.50p 221301
04/03/2021 12.00p 12.48p 11.50p 11.75p 130356
03/03/2021 12.50p 12.80p 12.00p 12.00p 129851
02/03/2021 12.50p 12.90p 12.00p 12.50p 75470
01/03/2021 13.00p 13.50p 12.10p 12.50p 239775
26/02/2021 12.00p 13.50p 12.00p 13.00p 617612
25/02/2021 12.00p 12.50p 11.50p 12.00p 87888
24/02/2021 11.50p 12.50p 11.10p 12.00p 98184
23/02/2021 12.00p 12.50p 11.10p 12.00p 27879
22/02/2021 12.00p 12.50p 11.05p 12.00p 108864
19/02/2021 12.00p 12.40p 11.00p 12.00p 157281
18/02/2021 12.00p 12.40p 11.05p 12.00p 99098
17/02/2021 12.00p 12.95p 11.00p 12.00p 235031
16/02/2021 13.00p 13.00p 11.10p 12.00p 184199
15/02/2021 13.00p 13.50p 12.05p 13.00p 276303
12/02/2021 12.50p 13.00p 11.55p 13.00p 608345
11/02/2021 11.50p 12.00p 11.50p 11.50p 123227
10/02/2021 11.50p 11.98p 11.03p 11.50p 182406
09/02/2021 11.50p 11.98p 11.00p 11.50p 86352
08/02/2021 11.50p 11.98p 11.00p 11.50p 40633
05/02/2021 11.00p 11.75p 10.55p 11.50p 133770
04/02/2021 11.50p 11.50p 10.33p 11.00p 37095
03/02/2021 11.50p 11.80p 11.00p 11.50p 139689
02/02/2021 10.75p 11.50p 10.33p 11.50p 116154
01/02/2021 11.50p 11.80p 10.01p 10.75p 446581
29/01/2021 11.50p 11.98p 11.00p 11.50p 130044
28/01/2021 11.50p 11.98p 11.00p 11.50p 13652
27/01/2021 12.25p 12.70p 11.00p 11.50p 35143
26/01/2021 12.25p 12.96p 11.50p 12.25p 41808
25/01/2021 12.25p 12.96p 11.54p 12.25p 149818
22/01/2021 12.25p 13.00p 11.60p 12.25p 249267
21/01/2021 12.00p 12.35p 11.77p 12.00p 143931
20/01/2021 12.00p 12.48p 11.50p 12.00p 318684
19/01/2021 12.25p 12.50p 11.21p 12.00p 468385
18/01/2021 14.00p 14.60p 12.00p 13.00p 1054377
15/01/2021 14.00p 14.70p 13.05p 14.00p 48293
14/01/2021 13.00p 14.00p 12.80p 14.00p 129571
13/01/2021 14.00p 14.50p 12.21p 13.00p 246575
12/01/2021 14.00p 14.28p 13.25p 14.00p 111839
11/01/2021 15.00p 15.00p 13.01p 14.00p 393985
08/01/2021 12.50p 15.11p 12.00p 14.50p 410308
07/01/2021 12.50p 13.00p 12.02p 12.50p 73599
06/01/2021 12.50p 12.80p 12.00p 12.50p 164592
05/01/2021 11.75p 13.00p 11.50p 12.50p 260836
04/01/2021 11.25p 12.40p 11.00p 11.75p 354353
31/12/2020 11.50p 11.80p 10.50p 11.25p 165128
30/12/2020 11.50p 11.70p 11.15p 11.50p 62222
29/12/2020 11.50p 11.98p 11.00p 11.50p 202550
24/12/2020 12.50p 12.50p 11.30p 12.00p 60242
23/12/2020 13.00p 13.95p 12.00p 12.50p 394661
22/12/2020 12.75p 13.50p 12.10p 13.00p 555096
21/12/2020 12.00p 13.12p 11.51p 12.75p 334260
18/12/2020 12.00p 12.50p 11.01p 12.00p 458720
17/12/2020 12.00p 12.50p 11.72p 12.00p 21650
16/12/2020 12.00p 12.00p 11.88p 12.00p 4650
15/12/2020 12.00p 12.59p 11.88p 12.00p 22386
14/12/2020 12.50p 12.70p 12.00p 12.00p 77446
11/12/2020 13.00p 13.50p 12.25p 12.50p 9802
10/12/2020 12.50p 13.40p 12.30p 13.00p 76244
09/12/2020 12.50p 12.50p 12.20p 12.50p 20033
08/12/2020 11.50p 13.40p 11.50p 12.50p 232207
07/12/2020 12.00p 12.00p 11.26p 11.50p 97078
04/12/2020 12.00p 12.14p 11.26p 12.00p 46348
03/12/2020 12.00p 12.14p 11.70p 12.00p 105472
02/12/2020 12.00p 12.14p 11.60p 12.00p 53460
01/12/2020 11.50p 12.29p 11.50p 12.00p 83640
30/11/2020 12.00p 12.10p 11.20p 11.50p 42208
27/11/2020 12.00p 12.00p 11.63p 12.00p 47162

*Close Price adjusted for both dividends and splits