Keras Resources (KRS) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
25/10/2022 4.50p 4.56p 4.50p 4.50p 0
24/10/2022 4.25p 4.50p 4.08p 4.50p 70461
21/10/2022 4.50p 4.50p 4.06p 4.25p 4795
20/10/2022 4.50p 4.50p 4.04p 4.25p 209251
19/10/2022 4.50p 4.55p 4.50p 4.50p 31677
18/10/2022 4.75p 4.75p 4.05p 4.50p 20895
17/10/2022 4.75p 4.75p 4.50p 4.75p 72120
14/10/2022 5.15p 5.15p 4.50p 4.75p 161962
13/10/2022 5.15p 5.41p 5.15p 5.15p 0
12/10/2022 5.15p 5.15p 4.86p 5.15p 23742
11/10/2022 5.15p 5.24p 4.86p 5.15p 117407
10/10/2022 5.15p 5.15p 4.86p 5.15p 13668
07/10/2022 5.25p 5.25p 4.86p 5.15p 136390
06/10/2022 5.25p 5.25p 5.08p 5.25p 10291
05/10/2022 5.25p 5.25p 5.08p 5.25p 7597
04/10/2022 5.25p 5.25p 4.91p 5.25p 37248
03/10/2022 5.25p 5.30p 5.05p 5.25p 15749
30/09/2022 5.40p 5.40p 5.00p 5.25p 45650
29/09/2022 5.25p 5.25p 5.25p 5.25p 0
28/09/2022 5.40p 5.40p 5.05p 5.25p 17050
27/09/2022 5.50p 5.50p 5.05p 5.50p 772
26/09/2022 5.75p 5.75p 5.03p 5.50p 70145
23/09/2022 5.75p 5.75p 5.50p 5.75p 3000
22/09/2022 5.75p 5.75p 5.50p 5.75p 20831
21/09/2022 5.75p 5.75p 5.75p 5.75p 0
20/09/2022 5.75p 5.75p 5.52p 5.75p 74336
16/09/2022 6.05p 6.05p 5.45p 5.75p 113947
15/09/2022 6.05p 6.05p 5.66p 6.05p 43692
14/09/2022 6.25p 6.27p 6.05p 6.05p 39872
13/09/2022 6.50p 6.50p 6.00p 6.25p 252083
12/09/2022 6.50p 6.72p 6.15p 6.50p 49045
09/09/2022 6.50p 6.85p 6.13p 6.50p 77983
08/09/2022 6.50p 6.88p 6.32p 6.75p 394337
07/09/2022 6.75p 7.80p 6.03p 6.50p 757355
06/09/2022 6.25p 6.25p 5.75p 6.25p 1000
05/09/2022 6.25p 6.40p 5.70p 6.25p 81014
02/09/2022 6.75p 6.75p 5.60p 6.25p 408018
01/09/2022 7.00p 7.25p 6.00p 6.50p 296232
31/08/2022 6.75p 7.25p 6.57p 7.00p 153989
30/08/2022 6.50p 7.50p 6.50p 6.74p 474020
26/08/2022 5.75p 7.50p 5.75p 6.50p 1198110
25/08/2022 4.75p 6.00p 4.75p 5.75p 416489
24/08/2022 4.75p 5.00p 4.68p 4.75p 48273
23/08/2022 4.50p 5.50p 4.25p 4.75p 853261
22/08/2022 4.50p 4.58p 4.15p 4.50p 7769
19/08/2022 4.50p 4.58p 4.15p 4.50p 1944
18/08/2022 4.50p 4.58p 4.25p 4.50p 30834
17/08/2022 4.50p 4.59p 4.25p 4.50p 51886
16/08/2022 4.50p 4.59p 4.21p 4.50p 38627
15/08/2022 4.75p 4.78p 4.21p 4.50p 42365
12/08/2022 4.75p 4.78p 4.55p 4.75p 25342
11/08/2022 4.75p 4.78p 4.57p 4.75p 10052
10/08/2022 4.75p 4.78p 4.57p 4.75p 65732
09/08/2022 4.75p 4.78p 4.75p 4.75p 11568
08/08/2022 4.75p 4.75p 4.75p 4.75p 10422
05/08/2022 4.75p 5.00p 4.52p 4.75p 90906
04/08/2022 4.50p 5.00p 4.50p 4.75p 77976
03/08/2022 4.50p 4.83p 4.38p 4.50p 26761
02/08/2022 4.50p 4.50p 4.38p 4.50p 2896
01/08/2022 4.50p 4.85p 4.38p 4.50p 14116
29/07/2022 4.50p 4.85p 4.38p 4.50p 51233
28/07/2022 4.50p 4.85p 4.38p 4.50p 69094
27/07/2022 4.25p 4.50p 4.00p 4.50p 214922
26/07/2022 4.75p 4.75p 3.75p 4.25p 1021523
25/07/2022 5.25p 5.27p 5.00p 5.25p 195313
22/07/2022 5.25p 5.35p 5.00p 5.25p 140058
21/07/2022 5.25p 5.43p 5.20p 5.25p 26312
20/07/2022 5.75p 5.75p 5.13p 5.25p 70762
19/07/2022 5.75p 5.75p 5.51p 5.75p 1690
18/07/2022 5.75p 5.75p 5.50p 5.75p 39870
15/07/2022 5.75p 5.75p 5.63p 5.75p 2422
14/07/2022 5.75p 5.75p 5.50p 5.75p 212797
13/07/2022 5.75p 5.75p 5.50p 5.75p 43382
12/07/2022 5.75p 5.75p 5.52p 5.75p 15401
11/07/2022 5.75p 5.85p 5.56p 5.75p 45084
08/07/2022 5.75p 5.93p 5.65p 5.75p 65585
07/07/2022 6.00p 6.14p 5.55p 5.75p 272857
06/07/2022 6.75p 6.75p 6.00p 6.00p 198955
05/07/2022 6.75p 6.75p 6.51p 6.75p 72472
04/07/2022 6.75p 6.75p 6.50p 6.75p 278536
01/07/2022 6.75p 6.75p 6.11p 6.75p 47918
30/06/2022 7.00p 7.00p 6.04p 6.75p 600704
29/06/2022 7.25p 7.25p 7.22p 7.25p 500
28/06/2022 7.50p 7.50p 7.01p 7.25p 55948
27/06/2022 7.50p 7.50p 7.05p 7.50p 24445
24/06/2022 7.75p 7.75p 7.00p 7.50p 96073
23/06/2022 7.75p 7.75p 7.50p 7.75p 20143
22/06/2022 7.75p 7.78p 7.50p 7.75p 23741
21/06/2022 7.75p 7.80p 7.63p 7.75p 116031
20/06/2022 8.25p 8.25p 7.60p 7.75p 86988
17/06/2022 8.25p 8.25p 8.00p 8.25p 25109
16/06/2022 8.50p 8.50p 8.01p 8.25p 18042
15/06/2022 8.75p 8.75p 8.00p 8.50p 221987
14/06/2022 8.75p 8.75p 8.55p 8.75p 13450
13/06/2022 8.75p 8.85p 8.50p 8.75p 170499
10/06/2022 8.75p 8.97p 8.63p 8.75p 47683
09/06/2022 8.75p 8.90p 8.60p 8.75p 196345
08/06/2022 9.00p 9.15p 8.55p 8.75p 210546
07/06/2022 9.00p 9.21p 8.80p 9.00p 77222
06/06/2022 9.00p 9.40p 8.77p 9.00p 86144
01/06/2022 8.50p 9.39p 8.30p 9.00p 770472
31/05/2022 8.50p 8.80p 8.30p 8.50p 25697
30/05/2022 8.50p 8.80p 8.20p 8.50p 113234
27/05/2022 8.50p 8.75p 8.15p 8.50p 2084
26/05/2022 8.50p 8.88p 8.15p 8.50p 68987
25/05/2022 9.25p 9.25p 8.60p 9.00p 217556
24/05/2022 9.25p 9.25p 9.00p 9.25p 90520
23/05/2022 9.25p 9.25p 9.17p 9.25p 41283
20/05/2022 9.25p 9.25p 9.01p 9.25p 3206
19/05/2022 9.25p 9.25p 9.00p 9.25p 1049736
18/05/2022 9.25p 9.48p 8.70p 9.25p 232811
17/05/2022 9.25p 9.69p 9.07p 9.25p 667162
16/05/2022 9.25p 9.28p 9.02p 9.25p 64857
13/05/2022 9.25p 9.34p 9.00p 9.25p 176792
12/05/2022 9.75p 9.75p 9.02p 9.25p 107612
11/05/2022 9.75p 10.50p 9.50p 9.75p 116916
10/05/2022 10.25p 10.25p 9.50p 9.75p 88658
09/05/2022 11.25p 11.25p 10.01p 10.25p 252878
06/05/2022 11.25p 11.25p 10.60p 11.25p 200853
05/05/2022 11.50p 11.70p 10.85p 11.25p 679318
04/05/2022 12.25p 12.25p 11.02p 11.50p 667566
03/05/2022 11.50p 12.25p 11.10p 12.25p 96300
29/04/2022 11.75p 11.90p 11.00p 11.50p 113487
28/04/2022 12.00p 12.50p 11.25p 11.75p 473404
27/04/2022 11.25p 12.75p 11.25p 12.00p 877958
26/04/2022 13.00p 13.59p 10.50p 11.25p 834428
25/04/2022 9.75p 11.48p 9.67p 11.25p 693676
22/04/2022 10.00p 11.00p 9.52p 9.75p 545828
21/04/2022 9.25p 10.49p 9.25p 10.00p 355864
20/04/2022 9.00p 9.50p 8.87p 9.25p 282201
19/04/2022 9.00p 9.50p 8.60p 9.00p 111657
14/04/2022 9.00p 9.25p 8.59p 9.00p 1421150
13/04/2022 9.25p 9.29p 8.34p 9.00p 243745
12/04/2022 9.50p 10.49p 9.00p 9.25p 2502124
11/04/2022 7.75p 9.50p 7.60p 8.75p 520525
08/04/2022 8.00p 8.37p 7.50p 7.75p 357414
07/04/2022 7.50p 9.39p 7.00p 8.00p 1054290
06/04/2022 8.00p 8.50p 7.15p 7.50p 1767277
05/04/2022 9.50p 9.50p 7.61p 8.25p 472715
04/04/2022 9.50p 9.75p 7.50p 9.50p 2132200
01/04/2022 11.00p 11.20p 8.55p 9.50p 1862026
31/03/2022 10.75p 12.95p 9.00p 11.00p 9614840
30/03/2022 4.00p 11.49p 3.82p 10.00p 9970265
29/03/2022 4.00p 4.29p 3.43p 4.00p 378847
28/03/2022 4.00p 4.15p 3.67p 4.00p 22834
25/03/2022 4.00p 4.39p 3.63p 4.00p 18200
24/03/2022 4.00p 4.25p 3.60p 4.00p 93074
23/03/2022 4.00p 4.00p 3.55p 4.00p 198493
22/03/2022 4.00p 4.00p 3.56p 4.00p 29325
21/03/2022 4.00p 4.10p 3.51p 4.00p 231114
18/03/2022 4.00p 4.10p 3.51p 4.00p 24639
17/03/2022 4.00p 4.00p 3.50p 4.00p 862805
16/03/2022 3.75p 4.00p 3.50p 4.00p 95286
15/03/2022 4.75p 4.75p 3.75p 3.75p 377742
14/03/2022 4.25p 4.90p 4.24p 4.75p 112097
11/03/2022 3.75p 4.95p 3.50p 4.25p 2061422
10/03/2022 3.75p 3.80p 3.50p 3.75p 126475
09/03/2022 3.75p 3.75p 3.50p 3.75p 121431
08/03/2022 3.75p 3.75p 3.50p 3.75p 193525
07/03/2022 3.75p 4.00p 3.30p 3.75p 242580
04/03/2022 3.75p 3.75p 3.50p 3.75p 41250
03/03/2022 3.75p 3.79p 3.50p 3.75p 30999
02/03/2022 3.75p 3.82p 3.50p 3.75p 122205
01/03/2022 3.75p 3.85p 3.50p 3.75p 66061
28/02/2022 3.75p 3.90p 3.59p 3.75p 54518
25/02/2022 3.75p 3.89p 3.59p 3.75p 17757
24/02/2022 3.75p 3.90p 3.75p 3.75p 1282
23/02/2022 4.00p 4.00p 3.50p 4.00p 191546
22/02/2022 4.00p 4.08p 3.62p 4.00p 36469
21/02/2022 4.00p 4.00p 3.62p 4.00p 90567
18/02/2022 4.00p 4.00p 3.62p 4.00p 80358
17/02/2022 4.00p 4.05p 3.60p 4.00p 91694
16/02/2022 4.00p 4.09p 3.60p 4.00p 156350
15/02/2022 4.00p 4.10p 3.75p 4.00p 51163
14/02/2022 4.00p 4.15p 3.75p 4.00p 28919
11/02/2022 4.00p 4.20p 3.75p 4.00p 14460
10/02/2022 4.00p 4.10p 3.72p 4.00p 151860
09/02/2022 4.00p 4.15p 3.76p 4.00p 13416
08/02/2022 3.75p 4.38p 3.72p 4.00p 190820
07/02/2022 3.75p 4.00p 3.72p 3.75p 34984
04/02/2022 4.00p 4.05p 3.75p 3.75p 44183
03/02/2022 4.00p 4.10p 3.72p 4.00p 100338
02/02/2022 4.00p 4.10p 3.50p 4.00p 53701
01/02/2022 4.00p 4.38p 3.75p 4.00p 22928
31/01/2022 4.25p 4.40p 3.66p 4.00p 363336
28/01/2022 4.25p 4.50p 4.00p 4.25p 316667
27/01/2022 4.75p 4.75p 4.50p 4.50p 39580
26/01/2022 4.75p 4.89p 4.50p 4.75p 25654
25/01/2022 4.75p 4.80p 4.50p 4.75p 14748
24/01/2022 4.75p 4.92p 4.32p 4.75p 45993
21/01/2022 4.75p 5.00p 4.60p 4.75p 230930
20/01/2022 4.75p 4.94p 4.65p 4.75p 101136
19/01/2022 5.00p 5.08p 4.75p 4.75p 97922
18/01/2022 5.00p 5.00p 4.70p 5.00p 14717
17/01/2022 5.50p 5.50p 4.61p 5.00p 292522
14/01/2022 5.50p 5.66p 5.00p 5.50p 56476
13/01/2022 5.50p 5.71p 5.00p 5.50p 45302
12/01/2022 5.50p 5.90p 5.03p 5.50p 61951
11/01/2022 5.50p 5.97p 5.03p 5.50p 69391
10/01/2022 5.75p 5.97p 5.03p 5.50p 6221

*Close Price adjusted for both dividends and splits