Keras Resources (KRS) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
07/04/2017 42.50p 45.00p 37.00p 37.50p 35605
06/04/2017 40.00p 44.00p 35.00p 42.50p 125711
05/04/2017 40.00p 42.00p 38.60p 40.00p 7856
04/04/2017 40.00p 43.00p 38.60p 40.00p 3775
03/04/2017 40.00p 43.90p 38.20p 40.00p 6279
31/03/2017 40.00p 45.00p 40.00p 40.00p 26575
30/03/2017 40.00p 44.89p 37.70p 40.00p 8723
29/03/2017 40.00p 42.47p 37.80p 40.00p 2451
28/03/2017 37.50p 43.00p 37.50p 40.00p 58705
27/03/2017 37.50p 39.00p 35.00p 37.50p 26389
24/03/2017 37.50p 38.90p 33.80p 37.50p 53314
23/03/2017 37.50p 39.00p 36.00p 37.50p 28926
22/03/2017 40.00p 40.00p 31.80p 37.50p 104780
21/03/2017 45.00p 45.00p 25.50p 40.00p 559520
20/03/2017 40.00p 45.00p 40.00p 40.00p 61644
17/03/2017 40.00p 40.00p 40.00p 40.00p 0
16/03/2017 40.00p 42.00p 40.00p 40.00p 4274
15/03/2017 42.50p 45.00p 35.00p 40.00p 80493
14/03/2017 42.50p 42.60p 40.00p 42.50p 3973
13/03/2017 42.50p 42.60p 40.29p 42.50p 8230
10/03/2017 42.50p 42.50p 39.90p 42.50p 21221
09/03/2017 42.50p 42.50p 40.00p 42.50p 6065
08/03/2017 42.50p 43.00p 39.01p 42.50p 69832
07/03/2017 42.50p 42.50p 40.00p 42.50p 9440
06/03/2017 42.50p 43.50p 41.25p 42.50p 7900
03/03/2017 42.50p 43.50p 40.00p 42.50p 36798
02/03/2017 42.50p 44.50p 42.50p 42.50p 11297
01/03/2017 42.50p 44.70p 40.90p 42.50p 14635
28/02/2017 45.00p 45.00p 41.00p 42.50p 37521
27/02/2017 45.00p 45.00p 42.00p 45.00p 10220
24/02/2017 45.00p 45.00p 42.00p 45.00p 47051
23/02/2017 45.00p 46.50p 42.70p 45.00p 11007
22/02/2017 45.00p 45.50p 42.50p 45.00p 21922
21/02/2017 45.00p 53.00p 42.00p 45.00p 85282
20/02/2017 45.00p 46.75p 45.00p 45.00p 4053
17/02/2017 45.00p 46.99p 42.20p 45.00p 56408
16/02/2017 45.00p 47.00p 45.00p 45.00p 4254
15/02/2017 50.00p 50.00p 43.50p 45.00p 77733
14/02/2017 52.50p 54.00p 46.25p 50.00p 120134
13/02/2017 47.50p 48.00p 41.00p 47.50p 32391
10/02/2017 37.50p 47.50p 37.50p 47.50p 37576
09/02/2017 42.50p 43.00p 36.90p 37.50p 52845
08/02/2017 42.50p 45.00p 42.50p 42.50p 13000
07/02/2017 45.00p 45.00p 37.10p 42.50p 25845
06/02/2017 45.00p 45.90p 40.00p 45.00p 42149
03/02/2017 45.00p 45.00p 41.80p 45.00p 903
02/02/2017 47.50p 47.50p 43.50p 45.00p 24071
01/02/2017 47.50p 49.90p 45.00p 47.50p 14270
31/01/2017 42.50p 47.90p 42.50p 47.50p 140770
30/01/2017 42.50p 44.99p 42.20p 42.50p 57783
27/01/2017 42.50p 44.90p 38.80p 42.50p 118251
26/01/2017 37.50p 49.90p 37.10p 42.50p 1580158
25/01/2017 45.00p 46.79p 42.72p 45.00p 17580
24/01/2017 45.00p 47.00p 43.70p 45.00p 11056
23/01/2017 47.50p 47.50p 43.50p 45.00p 14417
20/01/2017 47.50p 48.00p 45.00p 47.50p 16353
19/01/2017 47.50p 47.50p 45.00p 47.50p 3909
18/01/2017 47.50p 47.50p 43.00p 47.50p 67332
17/01/2017 47.50p 47.80p 47.50p 47.50p 519
16/01/2017 47.50p 47.80p 47.50p 47.50p 398
13/01/2017 47.50p 48.00p 45.00p 47.50p 32649
12/01/2017 47.50p 48.50p 45.00p 47.50p 10920
11/01/2017 50.00p 50.00p 45.00p 47.50p 25934
10/01/2017 45.00p 48.50p 45.00p 47.50p 10888
09/01/2017 57.50p 57.50p 40.90p 45.00p 78063
06/01/2017 47.50p 50.00p 43.36p 50.00p 21657
05/01/2017 47.50p 49.40p 43.31p 47.50p 2721
04/01/2017 47.50p 48.00p 42.00p 47.50p 3300
03/01/2017 47.50p 48.00p 42.60p 47.50p 12625
30/12/2016 47.50p 47.50p 43.00p 47.50p 1000
29/12/2016 47.50p 48.00p 42.60p 47.50p 4376
28/12/2016 47.50p 47.50p 47.50p 47.50p 0
23/12/2016 47.50p 47.50p 45.99p 47.50p 10555
22/12/2016 50.00p 52.80p 42.00p 47.50p 43578
21/12/2016 50.00p 54.50p 45.00p 50.00p 46204
20/12/2016 45.00p 46.68p 43.10p 45.00p 6327
19/12/2016 45.00p 46.68p 45.00p 45.00p 11217
16/12/2016 45.00p 46.60p 45.00p 45.00p 3714
15/12/2016 50.00p 50.00p 41.80p 45.00p 24260
14/12/2016 50.00p 50.00p 44.00p 50.00p 20030
13/12/2016 50.00p 50.50p 50.00p 50.00p 2533
12/12/2016 50.00p 51.00p 47.00p 50.00p 7879
09/12/2016 50.00p 51.00p 46.50p 50.00p 9196
08/12/2016 52.50p 52.50p 46.50p 50.00p 14707
07/12/2016 52.50p 54.50p 50.51p 52.50p 7341
06/12/2016 52.50p 54.40p 50.00p 52.50p 15209
05/12/2016 52.50p 53.70p 51.80p 52.50p 17022
02/12/2016 52.50p 53.90p 50.50p 52.50p 7431
01/12/2016 50.00p 55.00p 46.90p 52.50p 19042
30/11/2016 50.00p 52.40p 43.28p 50.00p 31154
29/11/2016 45.00p 48.75p 43.10p 45.00p 19110
28/11/2016 47.50p 47.50p 43.00p 45.00p 43071
25/11/2016 47.50p 48.50p 46.10p 47.50p 13731
24/11/2016 52.50p 52.50p 46.66p 47.50p 27805
23/11/2016 52.50p 52.50p 52.50p 52.50p 307
22/11/2016 52.50p 53.00p 50.25p 52.50p 8265
21/11/2016 55.00p 55.00p 50.80p 52.50p 22972
18/11/2016 55.00p 55.00p 55.00p 55.00p 0
17/11/2016 57.50p 60.00p 50.80p 55.00p 66887
16/11/2016 52.50p 53.00p 52.50p 52.50p 6660
15/11/2016 52.50p 52.50p 52.50p 52.50p 0
14/11/2016 52.50p 52.50p 50.50p 52.50p 5754
11/11/2016 52.50p 54.40p 52.50p 52.50p 3234
10/11/2016 52.50p 54.75p 51.00p 52.50p 14864
09/11/2016 55.00p 55.00p 52.50p 52.50p 18721
08/11/2016 57.50p 57.50p 52.50p 55.00p 17780
07/11/2016 60.00p 60.00p 55.01p 57.50p 28369
04/11/2016 62.50p 62.50p 55.50p 60.00p 41148
03/11/2016 67.50p 68.79p 60.00p 62.50p 29143
02/11/2016 62.50p 64.00p 61.90p 62.50p 3785
01/11/2016 62.50p 64.00p 60.00p 62.50p 8808
31/10/2016 62.50p 64.00p 61.50p 62.50p 21875
28/10/2016 62.50p 64.50p 61.50p 62.50p 3325
27/10/2016 62.50p 64.00p 61.50p 62.50p 1103
26/10/2016 62.50p 64.50p 61.50p 62.50p 1385
25/10/2016 67.50p 67.50p 61.10p 62.50p 25946
24/10/2016 60.00p 67.80p 55.00p 67.50p 46342
21/10/2016 60.00p 62.40p 57.10p 60.00p 9874
20/10/2016 60.00p 62.40p 56.60p 60.00p 14873
19/10/2016 60.00p 61.00p 56.71p 60.00p 6325
18/10/2016 57.50p 62.40p 56.60p 60.00p 6484
17/10/2016 60.00p 60.00p 55.00p 57.50p 20292
14/10/2016 60.00p 60.00p 60.00p 60.00p 0
13/10/2016 60.00p 60.00p 55.10p 60.00p 232
12/10/2016 60.00p 63.00p 58.26p 60.00p 2100
11/10/2016 60.00p 63.00p 58.20p 60.00p 12693
10/10/2016 62.50p 63.00p 56.50p 60.00p 46142
07/10/2016 62.50p 63.00p 60.10p 62.50p 2788
06/10/2016 62.50p 63.50p 60.00p 60.00p 2750
05/10/2016 62.50p 62.80p 60.25p 62.50p 12136
04/10/2016 62.50p 64.00p 58.80p 62.50p 38674
03/10/2016 65.00p 65.00p 60.00p 62.50p 16421
30/09/2016 65.00p 67.89p 60.25p 65.00p 1511
29/09/2016 65.00p 65.00p 57.70p 65.00p 11240
28/09/2016 65.00p 65.00p 62.50p 65.00p 11600
27/09/2016 67.50p 67.99p 62.50p 65.00p 14167
26/09/2016 70.00p 70.00p 65.00p 67.50p 23286
23/09/2016 70.00p 70.00p 65.10p 70.00p 30232
22/09/2016 70.00p 71.90p 70.00p 70.00p 2764
21/09/2016 70.00p 70.00p 65.00p 70.00p 6280
20/09/2016 70.00p 70.00p 65.10p 70.00p 20683
19/09/2016 67.50p 71.49p 67.50p 70.00p 6258
16/09/2016 67.50p 67.50p 67.50p 67.50p 0
15/09/2016 70.00p 70.00p 65.00p 67.50p 14090
14/09/2016 67.50p 72.00p 67.50p 70.00p 27654
13/09/2016 80.00p 80.00p 65.50p 67.50p 75040
12/09/2016 67.50p 85.00p 66.10p 81.50p 216837
09/09/2016 65.00p 65.40p 60.00p 62.50p 41464
08/09/2016 67.50p 67.50p 62.00p 65.00p 23546
07/09/2016 67.50p 67.50p 62.80p 67.50p 1517
06/09/2016 67.50p 68.75p 61.80p 67.50p 18900
05/09/2016 65.00p 68.75p 61.80p 67.50p 23261
02/09/2016 67.50p 68.00p 64.99p 67.50p 41464
01/09/2016 67.50p 70.00p 65.81p 67.50p 13087
31/08/2016 72.50p 72.50p 66.10p 67.50p 52127
30/08/2016 70.00p 72.20p 65.80p 67.50p 20859
26/08/2016 72.50p 72.50p 68.01p 70.00p 6816
25/08/2016 72.50p 73.50p 66.80p 72.50p 31548
24/08/2016 75.00p 75.00p 70.25p 72.50p 32054
23/08/2016 75.00p 76.45p 72.25p 75.00p 10289
22/08/2016 77.50p 77.50p 71.10p 75.00p 27630
19/08/2016 80.00p 80.00p 73.50p 77.50p 24523
18/08/2016 80.00p 81.79p 75.20p 80.00p 7106
17/08/2016 77.50p 84.75p 76.70p 80.00p 38980
16/08/2016 77.50p 78.80p 75.40p 77.50p 7631
15/08/2016 77.50p 83.74p 75.10p 77.50p 49268
12/08/2016 70.00p 79.90p 70.00p 77.50p 40172
11/08/2016 70.00p 71.50p 65.00p 70.00p 30021
10/08/2016 70.00p 71.50p 66.00p 70.00p 23713
09/08/2016 75.00p 76.00p 65.00p 70.00p 53155
08/08/2016 75.00p 78.90p 71.20p 75.00p 59877
05/08/2016 70.00p 75.00p 68.75p 75.00p 37719
04/08/2016 65.00p 72.00p 62.00p 70.00p 124733
03/08/2016 67.50p 69.80p 64.80p 65.00p 29979
02/08/2016 70.00p 72.00p 65.01p 67.50p 92447
01/08/2016 72.50p 74.70p 66.00p 70.00p 67973
29/07/2016 82.50p 87.70p 69.10p 72.50p 255806
28/07/2016 92.50p 95.00p 75.00p 87.50p 262566
27/07/2016 107.50p 117.25p 107.50p 115.00p 49936
26/07/2016 107.50p 109.50p 100.00p 107.50p 70604
25/07/2016 105.00p 108.80p 103.70p 107.50p 15292
22/07/2016 107.50p 110.80p 104.00p 105.00p 12069
21/07/2016 107.50p 107.70p 106.00p 107.50p 8246
20/07/2016 115.00p 117.00p 107.50p 107.50p 28691
19/07/2016 105.00p 118.90p 103.10p 115.00p 26876
18/07/2016 112.50p 112.50p 102.50p 105.00p 5009
15/07/2016 112.50p 112.50p 102.50p 112.50p 18710
14/07/2016 110.00p 117.21p 108.50p 112.50p 35588
13/07/2016 115.00p 120.00p 110.00p 110.00p 57665
12/07/2016 107.50p 120.00p 105.50p 115.00p 112366
11/07/2016 107.50p 114.00p 107.00p 107.50p 13320
08/07/2016 112.50p 118.00p 106.00p 107.50p 58872
07/07/2016 125.00p 125.00p 102.01p 112.50p 109737
06/07/2016 110.00p 124.50p 110.00p 117.50p 74211
05/07/2016 107.50p 114.50p 102.80p 110.00p 28602
04/07/2016 102.50p 117.00p 101.80p 112.50p 44725
01/07/2016 87.50p 110.00p 87.50p 102.50p 35276
30/06/2016 92.50p 92.50p 80.00p 87.50p 178153
29/06/2016 100.00p 100.00p 91.38p 92.50p 11379
28/06/2016 117.50p 119.50p 95.25p 100.00p 88013

*Close Price adjusted for both dividends and splits