Keras Resources (KRS) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
26/11/2020 12.00p 12.20p 11.72p 12.00p 74576
25/11/2020 12.00p 12.33p 11.72p 12.00p 116526
24/11/2020 13.50p 13.90p 11.33p 12.00p 262185
23/11/2020 14.00p 14.10p 13.03p 13.50p 96801
20/11/2020 14.00p 14.10p 13.60p 14.00p 55471
19/11/2020 14.00p 14.44p 13.60p 14.00p 10765
18/11/2020 14.50p 14.74p 13.55p 14.00p 17816
17/11/2020 14.50p 14.98p 14.06p 14.50p 15950
16/11/2020 15.00p 15.35p 14.05p 14.50p 182570
13/11/2020 15.00p 15.35p 14.15p 15.00p 51871
12/11/2020 15.00p 15.56p 14.15p 15.00p 14326
11/11/2020 14.00p 15.96p 13.15p 15.00p 284521
10/11/2020 14.00p 14.30p 13.00p 14.00p 52403
09/11/2020 13.00p 14.75p 13.00p 14.00p 304851
06/11/2020 13.00p 13.74p 12.50p 13.00p 72519
05/11/2020 13.00p 13.96p 12.35p 13.00p 46032
04/11/2020 13.00p 13.20p 12.00p 13.00p 84440
03/11/2020 12.50p 13.20p 12.50p 13.00p 132692
02/11/2020 13.00p 13.00p 12.00p 12.50p 61329
30/10/2020 13.00p 13.60p 12.40p 13.00p 50913
29/10/2020 13.00p 13.96p 12.01p 13.00p 45201
28/10/2020 14.00p 14.00p 12.25p 13.00p 57432
27/10/2020 14.00p 14.20p 13.25p 14.00p 151648
26/10/2020 14.00p 14.30p 13.65p 14.00p 143100
23/10/2020 14.50p 14.50p 13.01p 14.00p 93739
22/10/2020 15.00p 15.00p 14.00p 14.50p 75761
21/10/2020 13.00p 14.98p 13.00p 14.50p 126709
20/10/2020 12.75p 13.84p 12.75p 13.00p 87097
19/10/2020 13.00p 13.41p 12.55p 12.75p 209627
16/10/2020 13.00p 13.40p 12.00p 13.00p 137855
15/10/2020 13.00p 13.33p 13.00p 13.00p 34162
14/10/2020 13.00p 13.40p 12.74p 13.00p 16013
13/10/2020 15.00p 15.00p 12.71p 13.00p 351746
12/10/2020 14.00p 14.10p 13.31p 14.00p 235129
09/10/2020 13.00p 14.00p 12.74p 14.00p 238246
08/10/2020 13.25p 13.77p 12.74p 13.00p 209165
07/10/2020 13.00p 14.40p 12.40p 13.25p 678767
06/10/2020 14.50p 14.50p 12.56p 13.00p 197382
05/10/2020 13.50p 16.00p 13.50p 14.50p 703284
02/10/2020 14.00p 14.33p 13.10p 13.50p 143508
01/10/2020 14.00p 14.70p 13.00p 14.00p 188339
30/09/2020 14.00p 14.40p 13.00p 14.00p 342591
29/09/2020 14.00p 14.30p 13.22p 14.00p 185705
28/09/2020 14.00p 14.50p 13.11p 14.00p 290089
25/09/2020 13.00p 15.00p 13.00p 14.00p 582364
24/09/2020 12.50p 13.25p 12.50p 13.00p 55458
23/09/2020 13.50p 13.50p 12.25p 12.50p 109265
22/09/2020 12.50p 13.50p 12.21p 13.50p 55116
21/09/2020 13.50p 13.80p 11.50p 12.50p 396629
18/09/2020 14.50p 14.50p 13.30p 13.50p 245612
17/09/2020 14.50p 14.54p 14.21p 14.50p 103990
16/09/2020 14.25p 14.70p 13.68p 14.50p 141488
15/09/2020 14.25p 14.69p 13.60p 14.25p 309653
14/09/2020 15.00p 15.00p 13.55p 14.25p 158521
11/09/2020 15.00p 15.00p 14.00p 15.00p 151695
10/09/2020 15.00p 15.40p 14.10p 15.00p 185475
09/09/2020 15.00p 15.00p 13.55p 15.00p 195854
08/09/2020 15.50p 15.90p 15.00p 15.00p 418615
07/09/2020 14.50p 15.80p 14.20p 15.50p 256916
04/09/2020 15.50p 15.80p 13.70p 14.50p 750252
03/09/2020 15.25p 16.00p 14.54p 15.50p 1381513
02/09/2020 13.00p 16.00p 13.00p 14.00p 1313426
01/09/2020 12.75p 13.20p 12.10p 13.00p 261994
28/08/2020 12.75p 12.85p 12.00p 12.75p 370271
27/08/2020 12.75p 12.75p 12.01p 12.50p 308121
26/08/2020 12.75p 12.84p 12.00p 12.50p 198412
25/08/2020 12.75p 13.15p 12.50p 12.50p 265969
24/08/2020 12.75p 13.20p 12.00p 12.75p 144563
21/08/2020 12.75p 13.01p 12.56p 12.75p 75899
20/08/2020 12.75p 13.00p 12.75p 12.75p 117881
19/08/2020 12.75p 12.90p 12.00p 12.75p 389994
18/08/2020 12.75p 13.10p 12.25p 12.75p 111219
17/08/2020 12.75p 13.12p 12.25p 12.75p 109240
14/08/2020 12.25p 13.30p 12.25p 12.75p 419705
13/08/2020 13.00p 13.00p 12.25p 12.25p 75440
12/08/2020 13.00p 13.18p 12.50p 13.00p 354829
11/08/2020 13.25p 13.25p 12.50p 13.00p 162371
10/08/2020 13.25p 13.44p 12.60p 13.25p 94039
07/08/2020 13.50p 13.50p 12.60p 13.25p 57383
06/08/2020 13.75p 13.75p 13.00p 13.50p 294959
05/08/2020 13.50p 13.75p 13.15p 13.50p 109360
04/08/2020 12.25p 13.50p 12.00p 13.50p 958636
03/08/2020 13.00p 14.00p 12.01p 12.25p 412120
31/07/2020 13.00p 13.60p 12.00p 13.00p 980966
30/07/2020 14.50p 14.50p 12.50p 12.50p 144324
29/07/2020 14.50p 14.70p 13.85p 14.50p 42056
28/07/2020 15.00p 15.00p 13.78p 14.50p 35632
27/07/2020 14.50p 15.00p 13.24p 15.00p 302084
24/07/2020 14.50p 14.85p 14.00p 14.50p 139034
23/07/2020 16.50p 16.50p 14.00p 14.50p 84658
22/07/2020 16.00p 16.00p 15.00p 16.00p 45461
21/07/2020 16.00p 16.00p 15.24p 16.00p 10000
20/07/2020 16.00p 16.20p 15.24p 16.00p 32182
17/07/2020 16.00p 16.55p 16.00p 16.00p 25800
16/07/2020 16.00p 16.60p 15.35p 16.00p 42602
15/07/2020 16.00p 16.74p 15.25p 16.00p 78161
14/07/2020 16.00p 16.50p 16.00p 16.00p 26193
13/07/2020 16.00p 16.59p 15.10p 16.00p 61161
10/07/2020 16.00p 16.80p 15.22p 16.00p 65844
09/07/2020 16.50p 17.25p 15.20p 16.00p 179435
08/07/2020 16.50p 17.50p 16.50p 16.50p 44272
07/07/2020 16.50p 17.34p 15.72p 16.50p 40072
06/07/2020 16.50p 17.15p 15.15p 16.50p 85517
03/07/2020 16.50p 18.00p 15.35p 16.50p 82986
02/07/2020 16.50p 17.10p 15.67p 16.50p 30589
01/07/2020 16.50p 17.39p 15.10p 15.10p 116619
30/06/2020 16.50p 17.15p 15.50p 16.50p 40918
29/06/2020 17.50p 17.50p 16.01p 16.50p 86574
26/06/2020 17.50p 17.50p 16.35p 17.50p 63134
25/06/2020 16.50p 18.04p 16.31p 17.50p 67049
24/06/2020 16.50p 17.00p 15.25p 16.50p 30593
23/06/2020 17.00p 17.15p 15.25p 16.50p 59767
22/06/2020 18.00p 18.00p 15.10p 17.00p 41312
19/06/2020 18.00p 18.00p 18.00p 18.00p 0
18/06/2020 18.00p 18.00p 17.00p 18.00p 38377
17/06/2020 18.00p 18.59p 17.00p 18.00p 95564
16/06/2020 18.00p 18.33p 17.00p 18.00p 182445
15/06/2020 17.50p 18.99p 17.00p 18.00p 329862
12/06/2020 15.50p 18.99p 14.07p 17.50p 399900
11/06/2020 14.50p 16.00p 13.60p 15.50p 255146
10/06/2020 13.50p 13.94p 12.00p 13.00p 79493
09/06/2020 13.50p 13.50p 12.07p 13.50p 15000
08/06/2020 13.50p 14.44p 12.09p 13.50p 19956
05/06/2020 13.50p 14.00p 12.31p 13.50p 53920
04/06/2020 12.00p 14.99p 11.00p 13.50p 359132
03/06/2020 15.00p 15.00p 14.00p 14.00p 35903
02/06/2020 15.00p 15.70p 14.01p 15.00p 76665
01/06/2020 15.00p 15.69p 15.00p 15.00p 41554
29/05/2020 15.00p 15.80p 14.06p 15.00p 98678
28/05/2020 15.00p 15.90p 14.35p 15.00p 67202
27/05/2020 15.00p 15.00p 14.50p 15.00p 12543
26/05/2020 14.50p 15.00p 14.00p 15.00p 42148
22/05/2020 15.00p 15.00p 14.10p 14.50p 58395
21/05/2020 15.00p 15.35p 14.26p 15.00p 40215
20/05/2020 15.00p 15.80p 14.80p 15.00p 44310
19/05/2020 15.00p 16.00p 14.00p 15.00p 59602
18/05/2020 13.50p 16.80p 13.50p 15.00p 218538
15/05/2020 11.00p 13.90p 10.35p 13.50p 124322
14/05/2020 11.00p 11.99p 11.00p 11.00p 46588
13/05/2020 11.00p 11.75p 10.25p 11.00p 55792
12/05/2020 10.50p 11.00p 9.24p 11.00p 90538
11/05/2020 12.00p 12.00p 10.01p 10.50p 216091
07/05/2020 13.50p 13.50p 11.10p 12.00p 228948
06/05/2020 14.00p 14.00p 12.05p 13.50p 77457
05/05/2020 14.00p 14.00p 13.06p 14.00p 49995
04/05/2020 14.00p 14.75p 13.06p 14.00p 81315
01/05/2020 14.00p 14.75p 14.00p 14.00p 3073
30/04/2020 14.00p 14.00p 13.05p 14.00p 30736
29/04/2020 13.00p 15.00p 13.00p 14.00p 40279
28/04/2020 11.00p 15.50p 10.60p 13.50p 378934
27/04/2020 9.00p 11.90p 8.55p 11.00p 174900
24/04/2020 9.00p 9.74p 9.00p 9.00p 8029
23/04/2020 9.00p 9.40p 9.00p 9.00p 21145
22/04/2020 8.50p 9.40p 8.06p 9.00p 165100
21/04/2020 8.50p 8.50p 8.11p 8.50p 2709
20/04/2020 9.50p 9.50p 8.10p 8.50p 160571
17/04/2020 9.50p 9.90p 9.01p 9.50p 56930
16/04/2020 10.00p 10.00p 9.06p 9.50p 90990
15/04/2020 10.50p 10.80p 9.21p 10.00p 18090
14/04/2020 9.50p 11.50p 9.31p 10.50p 106681
09/04/2020 9.50p 9.95p 9.50p 9.50p 5000
08/04/2020 9.50p 10.00p 9.00p 9.50p 184558
07/04/2020 7.50p 9.90p 7.50p 9.50p 125099
06/04/2020 7.50p 7.90p 7.00p 7.50p 114733
03/04/2020 7.00p 7.00p 6.20p 7.00p 2450
02/04/2020 7.00p 7.00p 7.00p 7.00p 0
01/04/2020 7.00p 7.00p 6.16p 7.00p 33230
31/03/2020 7.00p 7.00p 7.00p 7.00p 0
30/03/2020 7.00p 7.10p 6.78p 7.00p 74470
27/03/2020 7.00p 7.00p 6.78p 7.00p 3496
26/03/2020 7.00p 7.10p 6.00p 7.00p 70000
25/03/2020 7.00p 7.00p 7.00p 7.00p 0
24/03/2020 7.50p 8.40p 5.10p 7.00p 209380
23/03/2020 8.50p 8.50p 6.00p 7.50p 43400
20/03/2020 8.50p 8.50p 8.50p 8.50p 17535
19/03/2020 8.50p 8.50p 7.25p 8.50p 541
18/03/2020 8.50p 8.90p 7.00p 8.50p 28829
17/03/2020 9.00p 9.33p 7.10p 8.50p 71446
16/03/2020 11.00p 11.00p 8.00p 9.00p 76714
13/03/2020 11.50p 11.50p 9.00p 11.00p 37766
12/03/2020 12.00p 12.80p 9.86p 11.50p 108130
11/03/2020 12.00p 12.00p 11.50p 12.00p 6000
10/03/2020 12.50p 13.00p 11.25p 12.00p 64821
09/03/2020 14.00p 14.00p 11.65p 12.50p 44278
06/03/2020 14.50p 15.75p 13.10p 14.00p 20532
05/03/2020 14.50p 14.80p 13.87p 14.50p 26682
04/03/2020 14.50p 15.00p 13.80p 14.50p 95174
03/03/2020 14.50p 14.50p 14.40p 14.50p 29751
02/03/2020 14.50p 14.50p 13.50p 14.50p 24347
28/02/2020 14.50p 15.00p 14.10p 14.50p 150161
27/02/2020 15.50p 15.66p 14.84p 15.30p 45676
26/02/2020 16.00p 16.00p 15.00p 16.00p 46508
25/02/2020 15.00p 16.49p 15.00p 16.00p 487033
24/02/2020 16.00p 16.00p 13.66p 15.00p 228733
21/02/2020 16.00p 16.32p 15.32p 16.00p 9273
20/02/2020 16.00p 16.00p 15.28p 16.00p 10000
19/02/2020 16.00p 16.32p 15.15p 16.00p 19781
18/02/2020 16.00p 16.40p 15.15p 16.00p 28770
17/02/2020 16.00p 16.10p 15.00p 16.00p 38360
14/02/2020 16.00p 16.25p 15.15p 16.00p 73642

*Close Price adjusted for both dividends and splits