Keras Resources (KRS) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
11/09/2015 52.50p 52.50p 52.50p 52.50p 0
10/09/2015 55.00p 55.00p 47.00p 52.50p 1937
09/09/2015 50.00p 55.00p 46.50p 55.00p 1084
08/09/2015 50.00p 52.50p 47.11p 50.00p 10696
07/09/2015 50.00p 50.00p 50.00p 50.00p 0
04/09/2015 53.50p 53.50p 45.00p 50.00p 1500
03/09/2015 45.00p 53.50p 40.00p 53.50p 22254
02/09/2015 45.00p 45.00p 45.00p 45.00p 0
01/09/2015 47.50p 47.50p 37.00p 45.00p 22080
28/08/2015 47.50p 47.50p 47.50p 47.50p 0
27/08/2015 42.50p 48.50p 42.50p 47.50p 14035
26/08/2015 42.50p 43.49p 42.50p 42.50p 600
25/08/2015 47.50p 47.50p 40.00p 42.50p 15620
24/08/2015 52.50p 52.50p 45.50p 47.50p 2500
21/08/2015 52.50p 52.50p 45.01p 52.50p 2500
20/08/2015 47.50p 52.99p 46.00p 52.50p 22804
19/08/2015 46.00p 50.00p 46.00p 47.50p 18213
18/08/2015 46.00p 46.00p 42.00p 46.00p 6400
17/08/2015 45.00p 46.95p 45.00p 46.00p 14976
14/08/2015 45.00p 45.00p 41.51p 45.00p 2500
13/08/2015 52.50p 52.50p 45.00p 45.00p 6935
12/08/2015 52.50p 52.50p 49.00p 52.50p 2000
11/08/2015 52.50p 52.50p 52.50p 52.50p 0
10/08/2015 52.50p 52.50p 49.00p 52.50p 602
07/08/2015 52.50p 52.50p 52.50p 52.50p 0
06/08/2015 52.50p 52.50p 45.01p 52.50p 2500
05/08/2015 52.50p 52.50p 45.51p 52.50p 3070
04/08/2015 47.50p 52.50p 45.19p 52.50p 17732
03/08/2015 47.50p 48.63p 47.50p 47.50p 1028
31/07/2015 50.00p 50.00p 45.00p 47.50p 5622
30/07/2015 52.50p 52.50p 50.00p 50.00p 500
29/07/2015 52.50p 52.50p 52.50p 52.50p 0
28/07/2015 52.50p 52.50p 50.60p 52.50p 60
27/07/2015 52.50p 53.85p 50.10p 52.50p 5313
24/07/2015 52.50p 54.74p 50.00p 52.50p 12388
23/07/2015 52.50p 52.50p 52.50p 52.50p 0
22/07/2015 52.50p 53.50p 52.50p 52.50p 20000
21/07/2015 52.50p 52.50p 50.01p 52.50p 825
20/07/2015 52.50p 53.00p 50.25p 52.50p 11597
17/07/2015 52.50p 52.50p 50.00p 52.50p 2889
16/07/2015 52.50p 52.50p 50.50p 52.50p 439
15/07/2015 52.50p 52.50p 52.50p 52.50p 0
14/07/2015 55.00p 55.00p 51.50p 52.50p 4800
13/07/2015 57.50p 57.50p 53.92p 55.00p 3768
10/07/2015 57.50p 60.00p 55.00p 57.50p 37364
09/07/2015 60.00p 60.00p 55.00p 57.50p 10500
08/07/2015 62.50p 62.50p 55.00p 60.00p 6500
07/07/2015 60.00p 67.00p 60.00p 62.50p 5520
06/07/2015 67.50p 67.50p 58.80p 60.00p 8670
03/07/2015 72.50p 78.50p 65.00p 67.50p 13852
02/07/2015 60.00p 73.84p 60.00p 70.00p 31484
01/07/2015 52.50p 63.49p 51.74p 60.00p 9500
30/06/2015 52.50p 52.50p 52.50p 52.50p 0
29/06/2015 52.50p 52.50p 41.00p 52.50p 4910
26/06/2015 52.50p 52.50p 45.01p 52.50p 2600
25/06/2015 52.50p 52.50p 52.50p 52.50p 0
24/06/2015 52.50p 52.50p 51.89p 52.50p 374
23/06/2015 52.50p 52.50p 52.50p 52.50p 0
22/06/2015 52.50p 52.50p 52.50p 52.50p 0
19/06/2015 52.50p 53.90p 52.50p 52.50p 2760
18/06/2015 52.50p 58.00p 40.00p 52.50p 24829
17/06/2015 52.50p 52.50p 52.50p 52.50p 0
16/06/2015 52.50p 52.50p 45.00p 52.50p 7033
15/06/2015 50.00p 52.50p 45.01p 52.50p 579
12/06/2015 50.00p 53.49p 45.01p 52.50p 3471
11/06/2015 52.50p 56.95p 45.25p 50.00p 32900
10/06/2015 52.50p 52.50p 52.50p 52.50p 0
09/06/2015 52.50p 52.50p 52.50p 52.50p 0
08/06/2015 52.50p 52.50p 46.00p 52.50p 1544
05/06/2015 57.50p 58.50p 50.00p 52.50p 18425
04/06/2015 57.50p 57.50p 57.50p 57.50p 0
03/06/2015 65.00p 65.00p 50.00p 57.50p 9203
02/06/2015 65.00p 65.00p 54.80p 65.00p 28714
01/06/2015 65.00p 65.00p 65.00p 65.00p 0
29/05/2015 57.50p 65.00p 57.50p 65.00p 4966
28/05/2015 55.00p 57.50p 55.00p 57.50p 1491
27/05/2015 60.00p 60.00p 50.51p 55.00p 11000
26/05/2015 57.50p 64.75p 56.25p 60.00p 15832
22/05/2015 60.00p 61.00p 54.38p 57.50p 9447
21/05/2015 65.00p 72.94p 53.05p 60.00p 43306
20/05/2015 55.00p 64.50p 55.00p 62.50p 4000
19/05/2015 60.00p 60.00p 52.00p 55.00p 8198
18/05/2015 60.00p 67.49p 60.00p 60.00p 1770
15/05/2015 60.00p 62.50p 52.50p 60.00p 9158
14/05/2015 60.00p 70.00p 54.21p 60.00p 20355
13/05/2015 65.00p 65.00p 51.00p 60.00p 26179
12/05/2015 60.00p 65.00p 59.99p 65.00p 1200
11/05/2015 60.00p 60.00p 49.82p 60.00p 2780
08/05/2015 60.00p 60.00p 60.00p 60.00p 0
07/05/2015 60.00p 67.00p 52.00p 60.00p 1632
06/05/2015 62.50p 69.75p 52.51p 60.00p 14510
05/05/2015 65.00p 75.00p 59.50p 62.50p 18714
01/05/2015 62.50p 67.44p 62.50p 65.00p 6474
30/04/2015 62.50p 67.36p 60.00p 62.50p 5182
29/04/2015 60.00p 70.00p 58.76p 62.50p 16452
28/04/2015 60.00p 60.00p 50.00p 60.00p 8935
27/04/2015 60.00p 65.00p 60.00p 60.00p 1530
24/04/2015 60.00p 65.00p 55.50p 60.00p 524
23/04/2015 65.00p 70.00p 60.00p 60.00p 24664
22/04/2015 60.00p 66.00p 60.00p 65.00p 4000
21/04/2015 60.00p 65.79p 60.00p 60.00p 700
20/04/2015 65.00p 65.00p 50.76p 60.00p 19923
17/04/2015 65.00p 67.89p 60.51p 65.00p 6231
16/04/2015 60.00p 70.00p 60.00p 65.00p 56167
15/04/2015 60.00p 65.00p 55.10p 60.00p 14634
14/04/2015 60.00p 60.44p 55.10p 60.00p 3600
13/04/2015 55.00p 58.69p 50.50p 55.00p 11905
10/04/2015 55.00p 60.00p 50.10p 55.00p 11772
09/04/2015 57.50p 59.00p 49.48p 55.00p 21864
08/04/2015 57.50p 65.00p 50.00p 57.50p 72805
07/04/2015 55.00p 57.50p 50.00p 57.50p 22859
02/04/2015 57.50p 57.85p 52.00p 55.00p 8288
01/04/2015 57.50p 65.06p 54.32p 57.50p 46419
31/03/2015 65.00p 65.00p 52.50p 60.00p 40879
30/03/2015 70.00p 75.00p 50.00p 65.00p 98562
27/03/2015 65.00p 77.43p 61.50p 72.50p 46365
26/03/2015 70.00p 70.00p 56.00p 62.50p 35289
25/03/2015 72.50p 72.50p 65.00p 70.00p 7556
24/03/2015 72.50p 73.00p 66.00p 72.50p 5800
23/03/2015 72.50p 74.52p 66.00p 72.50p 22100
20/03/2015 75.00p 75.00p 66.50p 72.50p 19029
19/03/2015 72.50p 80.00p 70.00p 75.00p 53728
18/03/2015 72.50p 78.35p 68.00p 72.50p 27285
17/03/2015 67.50p 76.85p 65.00p 72.50p 49777
16/03/2015 72.50p 76.95p 65.00p 67.50p 61499
13/03/2015 72.50p 79.50p 65.15p 70.00p 129942
12/03/2015 72.50p 78.50p 64.05p 72.50p 46159
11/03/2015 67.50p 80.00p 67.50p 72.50p 96645
10/03/2015 60.00p 70.00p 60.00p 67.50p 99041
09/03/2015 62.50p 69.00p 57.00p 60.00p 30800
06/03/2015 55.00p 69.00p 55.00p 62.50p 86053
05/03/2015 55.00p 59.90p 52.50p 55.00p 37830
04/03/2015 55.00p 59.90p 52.50p 55.00p 71700
03/03/2015 57.50p 60.00p 55.00p 55.00p 42148
02/03/2015 57.50p 62.00p 57.50p 57.50p 7287
27/02/2015 60.00p 64.90p 57.50p 57.50p 24460
26/02/2015 57.50p 64.00p 57.00p 60.00p 65922
25/02/2015 67.50p 67.50p 50.28p 57.50p 97785
24/02/2015 60.00p 79.00p 60.00p 70.00p 17795
23/02/2015 60.00p 65.00p 60.00p 60.00p 4077
20/02/2015 52.50p 65.00p 52.50p 60.00p 10503
19/02/2015 52.50p 57.50p 47.25p 52.50p 2603
18/02/2015 50.00p 56.00p 47.00p 52.50p 7990
17/02/2015 52.50p 52.50p 45.00p 50.00p 1675
16/02/2015 52.50p 52.50p 46.00p 52.50p 2363
13/02/2015 52.50p 52.50p 51.50p 52.50p 2500
12/02/2015 52.50p 52.50p 45.50p 52.50p 700
11/02/2015 52.50p 52.50p 50.80p 52.50p 1957
10/02/2015 55.00p 55.00p 45.00p 52.50p 14170
09/02/2015 50.00p 68.00p 50.00p 55.00p 32533
06/02/2015 47.50p 47.50p 46.00p 47.50p 7441
05/02/2015 47.50p 47.80p 45.00p 47.50p 3185
04/02/2015 47.50p 47.50p 45.00p 47.50p 6721
03/02/2015 47.50p 48.95p 46.00p 47.50p 1150
02/02/2015 47.50p 49.00p 46.50p 47.50p 25633
30/01/2015 50.00p 50.00p 46.00p 47.50p 4789
29/01/2015 50.00p 51.50p 46.20p 50.00p 3748
28/01/2015 52.50p 53.70p 50.00p 50.00p 4164
27/01/2015 52.50p 52.50p 52.50p 52.50p 0
26/01/2015 55.00p 55.00p 50.00p 52.50p 19302
23/01/2015 55.00p 55.00p 50.00p 55.00p 4858
22/01/2015 60.00p 60.00p 50.50p 55.00p 1369
21/01/2015 62.50p 62.50p 60.00p 60.00p 0
20/01/2015 62.50p 67.68p 60.00p 62.50p 7046
19/01/2015 50.00p 69.90p 50.00p 62.50p 27283
16/01/2015 50.00p 50.00p 50.00p 50.00p 0
15/01/2015 57.50p 57.50p 45.00p 50.00p 17455
14/01/2015 57.50p 64.00p 52.50p 57.50p 1532
13/01/2015 52.50p 65.00p 52.50p 57.50p 10821
12/01/2015 47.50p 58.50p 47.50p 52.50p 11061
09/01/2015 47.50p 47.50p 47.50p 47.50p 0
08/01/2015 47.50p 49.00p 45.00p 47.50p 2715
07/01/2015 50.00p 50.00p 45.30p 47.50p 3226
06/01/2015 48.50p 50.00p 47.00p 50.00p 8347
05/01/2015 60.00p 60.00p 47.50p 47.50p 5320
02/01/2015 65.00p 65.00p 60.00p 60.00p 5923
31/12/2014 65.00p 65.00p 65.00p 65.00p 0
30/12/2014 65.00p 65.00p 60.00p 65.00p 1500
29/12/2014 65.00p 65.00p 65.00p 65.00p 0
24/12/2014 65.00p 65.00p 65.00p 65.00p 0
23/12/2014 65.00p 65.00p 65.00p 65.00p 0
22/12/2014 65.00p 65.50p 65.00p 65.00p 183
19/12/2014 65.00p 65.00p 65.00p 65.00p 0
18/12/2014 65.00p 65.00p 60.00p 65.00p 708
17/12/2014 65.00p 65.00p 65.00p 65.00p 0
16/12/2014 67.50p 67.50p 65.00p 65.00p 0
15/12/2014 67.50p 67.50p 67.50p 67.50p 0
12/12/2014 67.50p 72.50p 67.50p 67.50p 0
11/12/2014 67.50p 67.50p 67.50p 67.50p 0
10/12/2014 67.50p 67.50p 67.50p 67.50p 0
09/12/2014 72.50p 72.50p 50.00p 67.50p 10034
08/12/2014 72.50p 72.50p 70.00p 72.50p 556
05/12/2014 72.50p 72.50p 70.00p 72.50p 3050
04/12/2014 75.00p 75.00p 68.00p 72.50p 2903
03/12/2014 75.00p 75.00p 70.00p 75.00p 2500
02/12/2014 75.00p 75.00p 75.00p 75.00p 0
01/12/2014 75.00p 75.00p 75.00p 75.00p 0
28/11/2014 75.00p 75.00p 71.20p 75.00p 112
27/11/2014 75.00p 75.00p 71.20p 75.00p 5440
26/11/2014 75.00p 75.00p 70.00p 75.00p 3453

*Close Price adjusted for both dividends and splits