Keras Resources (KRS) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
23/08/2019 48.50p 51.00p 45.00p 48.50p 18475
22/08/2019 48.50p 50.80p 47.85p 48.50p 35603
21/08/2019 48.50p 50.99p 47.55p 48.50p 18905
20/08/2019 48.50p 51.75p 47.00p 48.50p 18422
19/08/2019 47.50p 48.50p 45.50p 48.50p 33006
16/08/2019 47.50p 49.70p 45.00p 47.50p 29419
15/08/2019 49.50p 52.40p 46.00p 47.50p 69798
14/08/2019 52.50p 52.50p 50.00p 50.00p 16902
13/08/2019 52.50p 52.50p 50.00p 52.50p 42353
12/08/2019 55.00p 56.44p 50.00p 52.50p 28107
09/08/2019 55.00p 57.00p 50.00p 55.00p 17590
08/08/2019 52.50p 57.50p 50.11p 55.00p 45879
07/08/2019 47.50p 58.90p 47.01p 52.50p 101644
06/08/2019 47.50p 48.80p 45.10p 47.50p 34045
05/08/2019 47.50p 47.74p 45.20p 47.50p 24343
02/08/2019 47.50p 49.50p 47.50p 47.50p 19859
01/08/2019 47.50p 48.25p 45.75p 47.50p 25938
31/07/2019 47.50p 48.49p 47.50p 47.50p 114
30/07/2019 47.50p 49.40p 47.50p 47.50p 6441
29/07/2019 45.50p 47.50p 45.20p 47.50p 33857
26/07/2019 45.50p 45.59p 45.50p 45.50p 516
25/07/2019 45.50p 45.95p 45.00p 45.50p 1413
24/07/2019 48.50p 48.50p 45.50p 45.50p 0
23/07/2019 49.00p 49.00p 45.00p 48.50p 36282
22/07/2019 48.50p 49.80p 48.00p 49.00p 13025
19/07/2019 51.00p 52.50p 47.75p 51.00p 41270
18/07/2019 51.00p 52.50p 48.65p 51.00p 2299
17/07/2019 57.50p 57.50p 47.50p 51.00p 111811
16/07/2019 50.00p 61.00p 48.10p 57.50p 55241
15/07/2019 45.00p 54.00p 45.00p 50.00p 94817
12/07/2019 45.00p 49.00p 42.50p 45.00p 5719
11/07/2019 45.00p 48.50p 40.11p 42.00p 37395
10/07/2019 41.00p 44.40p 40.00p 40.40p 31324
09/07/2019 38.00p 40.80p 37.55p 39.00p 59821
08/07/2019 41.50p 41.50p 37.60p 38.00p 19689
05/07/2019 41.50p 41.50p 39.20p 41.50p 13616
04/07/2019 40.00p 41.50p 40.00p 41.50p 17859
03/07/2019 40.00p 40.80p 37.50p 40.00p 12257
02/07/2019 41.00p 42.50p 38.76p 41.00p 48350
01/07/2019 38.50p 38.50p 36.50p 37.50p 1583
28/06/2019 38.50p 38.50p 36.50p 38.50p 711
27/06/2019 38.50p 39.40p 37.10p 38.50p 23660
26/06/2019 38.50p 38.50p 38.50p 38.50p 0
25/06/2019 40.50p 40.50p 36.50p 38.50p 56295
24/06/2019 40.50p 40.90p 38.22p 40.50p 29531
21/06/2019 37.50p 44.80p 37.50p 40.50p 74070
20/06/2019 37.50p 39.99p 36.50p 37.50p 18778
19/06/2019 37.50p 37.95p 35.50p 36.00p 113201
18/06/2019 33.50p 37.50p 33.50p 37.50p 90354
17/06/2019 33.50p 33.50p 33.50p 33.50p 0
14/06/2019 33.50p 33.85p 33.50p 33.50p 4173
13/06/2019 33.50p 35.50p 33.50p 33.50p 423
12/06/2019 33.50p 35.20p 33.00p 35.20p 81985
11/06/2019 33.50p 35.80p 33.50p 33.50p 7766
10/06/2019 33.50p 35.35p 33.50p 33.50p 6789
07/06/2019 33.50p 35.50p 33.50p 33.50p 854
06/06/2019 33.50p 35.80p 33.50p 33.50p 4069
05/06/2019 37.50p 37.50p 33.00p 33.50p 23899
04/06/2019 37.50p 39.50p 35.78p 37.50p 51184
03/06/2019 35.00p 37.69p 33.10p 35.00p 16071
31/05/2019 35.00p 37.75p 32.80p 35.00p 21342
30/05/2019 32.50p 36.90p 32.00p 35.00p 42179
29/05/2019 32.50p 33.40p 32.50p 33.40p 15162
28/05/2019 32.50p 33.60p 32.50p 33.00p 32179
24/05/2019 32.50p 32.50p 32.50p 32.50p 0
23/05/2019 32.50p 33.00p 31.38p 32.50p 13413
22/05/2019 32.50p 33.50p 31.26p 32.50p 5056
21/05/2019 32.50p 33.29p 31.11p 32.50p 2211
20/05/2019 32.50p 33.29p 32.50p 32.50p 70
17/05/2019 32.50p 33.50p 31.35p 32.50p 13768
16/05/2019 32.50p 32.50p 32.50p 32.50p 0
15/05/2019 32.50p 34.00p 32.50p 32.50p 29328
14/05/2019 32.50p 34.00p 30.00p 32.50p 13406
13/05/2019 32.50p 34.49p 32.50p 32.50p 116
10/05/2019 32.50p 34.49p 32.50p 32.50p 6072
09/05/2019 32.50p 33.49p 31.10p 32.50p 817
08/05/2019 32.50p 32.50p 31.10p 32.50p 310
07/05/2019 34.50p 34.50p 30.99p 32.50p 37093
03/05/2019 34.50p 34.50p 32.10p 34.50p 4893
02/05/2019 34.50p 34.50p 32.10p 34.50p 2090
01/05/2019 34.50p 34.50p 32.10p 34.50p 1623
30/04/2019 34.50p 34.50p 32.00p 34.50p 7970
29/04/2019 33.50p 34.50p 32.00p 34.50p 26930
26/04/2019 33.50p 33.85p 32.00p 33.50p 7281
25/04/2019 33.50p 33.90p 33.50p 33.50p 2387
24/04/2019 33.50p 33.90p 32.20p 33.50p 5750
23/04/2019 33.50p 34.01p 32.00p 33.50p 18676
18/04/2019 33.50p 33.90p 33.50p 33.50p 300
17/04/2019 35.00p 35.00p 32.16p 33.50p 9265
16/04/2019 35.00p 35.00p 32.33p 35.00p 10058
15/04/2019 35.00p 35.00p 33.33p 35.00p 6131
12/04/2019 35.00p 35.00p 33.33p 35.00p 1845
11/04/2019 35.00p 36.25p 33.33p 35.00p 8939
10/04/2019 35.00p 35.00p 34.00p 35.00p 308
09/04/2019 35.00p 35.00p 35.00p 35.00p 0
08/04/2019 35.00p 35.00p 32.00p 35.00p 4105
05/04/2019 35.00p 35.00p 35.00p 35.00p 0
04/04/2019 35.00p 35.00p 32.80p 35.00p 7841
03/04/2019 35.00p 36.00p 30.10p 35.00p 31027
02/04/2019 35.00p 36.00p 32.50p 35.00p 29456
01/04/2019 33.50p 36.56p 32.00p 32.00p 9470
29/03/2019 33.50p 35.50p 33.10p 33.50p 9600
28/03/2019 33.50p 35.75p 33.26p 33.50p 27195
27/03/2019 33.50p 36.20p 32.80p 33.50p 51163
26/03/2019 33.50p 36.00p 32.75p 33.50p 1363
25/03/2019 33.50p 36.50p 30.00p 33.50p 3064
22/03/2019 33.50p 33.50p 33.50p 33.50p 0
21/03/2019 32.50p 36.56p 32.11p 33.50p 6264
20/03/2019 32.50p 33.75p 32.50p 32.50p 8643
19/03/2019 32.50p 34.00p 30.25p 32.50p 107925
18/03/2019 32.50p 34.18p 31.00p 32.50p 17646
15/03/2019 32.50p 34.50p 31.33p 32.50p 4888
14/03/2019 35.50p 35.50p 31.20p 32.50p 16487
13/03/2019 35.50p 35.50p 35.00p 35.50p 252
12/03/2019 34.50p 35.50p 33.00p 35.50p 24239
11/03/2019 35.50p 35.50p 33.00p 34.50p 1027
08/03/2019 35.50p 35.50p 35.50p 35.50p 0
07/03/2019 35.50p 35.50p 34.50p 35.50p 5000
06/03/2019 35.50p 36.00p 33.05p 35.50p 15339
05/03/2019 36.50p 36.50p 33.00p 35.50p 31464
04/03/2019 35.00p 35.00p 35.00p 35.00p 97
01/03/2019 35.00p 35.30p 32.20p 35.00p 3012
28/02/2019 34.00p 35.70p 32.10p 35.00p 17254
27/02/2019 33.50p 34.00p 32.10p 34.00p 1600
26/02/2019 33.50p 36.00p 33.05p 33.50p 12210
25/02/2019 35.50p 36.25p 32.25p 33.50p 37799
22/02/2019 35.50p 35.50p 35.50p 35.50p 0
21/02/2019 35.50p 37.50p 34.10p 35.50p 15750
20/02/2019 35.50p 36.00p 33.50p 35.50p 12562
19/02/2019 36.50p 36.50p 35.00p 35.50p 17046
18/02/2019 34.00p 37.80p 33.00p 36.50p 17020
15/02/2019 37.50p 37.50p 31.93p 34.00p 19854
14/02/2019 37.50p 37.50p 37.50p 37.50p 0
13/02/2019 37.50p 38.25p 35.31p 37.50p 6145
12/02/2019 37.50p 37.70p 37.00p 37.50p 10000
11/02/2019 37.50p 37.50p 35.00p 37.50p 3809
08/02/2019 37.50p 37.50p 35.50p 37.50p 393
07/02/2019 37.50p 37.50p 35.00p 37.50p 6000
06/02/2019 42.50p 43.80p 35.00p 37.50p 48911
05/02/2019 37.50p 37.50p 36.90p 37.50p 7676
04/02/2019 37.50p 37.50p 37.50p 37.50p 1395
01/02/2019 37.50p 37.50p 35.00p 37.50p 1250
31/01/2019 37.50p 37.50p 35.00p 37.50p 157
30/01/2019 37.50p 38.90p 37.50p 37.50p 10386
29/01/2019 37.50p 40.00p 35.00p 37.50p 10877
28/01/2019 37.50p 37.50p 35.00p 37.50p 5840
25/01/2019 37.50p 37.50p 37.50p 37.50p 0
24/01/2019 37.50p 37.50p 37.50p 37.50p 0
23/01/2019 37.50p 37.50p 32.22p 37.50p 5250
22/01/2019 37.50p 37.50p 37.50p 37.50p 0
21/01/2019 37.50p 37.50p 35.00p 37.50p 27
18/01/2019 37.50p 37.50p 35.00p 37.50p 801
17/01/2019 37.50p 37.50p 37.50p 37.50p 0
16/01/2019 36.00p 38.20p 35.50p 37.50p 16813
15/01/2019 34.50p 34.50p 34.50p 34.50p 0
14/01/2019 34.50p 34.50p 32.22p 34.50p 750
11/01/2019 34.50p 35.00p 31.24p 34.50p 10908
10/01/2019 34.50p 35.99p 32.11p 34.50p 15827
09/01/2019 34.50p 35.10p 32.10p 34.50p 3355
08/01/2019 34.50p 35.50p 34.50p 34.50p 85
07/01/2019 34.50p 35.90p 32.00p 34.50p 3642
04/01/2019 36.00p 36.00p 33.13p 34.50p 1373
03/01/2019 36.00p 36.00p 33.13p 36.00p 1157
02/01/2019 36.00p 36.00p 32.20p 36.00p 11484
31/12/2018 36.00p 36.75p 36.00p 36.00p 675
28/12/2018 36.00p 36.99p 32.83p 36.00p 1493
27/12/2018 33.50p 36.00p 33.50p 36.00p 3685
24/12/2018 33.50p 35.50p 33.50p 33.50p 7634
21/12/2018 34.50p 34.50p 30.20p 32.50p 9729
20/12/2018 34.50p 34.50p 32.50p 32.50p 3500
19/12/2018 34.50p 34.50p 32.50p 34.50p 0
18/12/2018 34.50p 34.50p 32.00p 32.50p 9163
17/12/2018 34.50p 34.50p 33.00p 34.50p 4085
14/12/2018 34.50p 34.50p 34.50p 34.50p 0
13/12/2018 34.50p 34.50p 34.50p 34.50p 0
12/12/2018 34.50p 34.50p 34.50p 34.50p 0
11/12/2018 34.50p 34.50p 33.00p 34.50p 5022
10/12/2018 34.50p 34.50p 34.50p 34.50p 0
07/12/2018 34.50p 34.50p 32.00p 34.50p 5146
06/12/2018 36.00p 36.00p 32.00p 34.50p 8958
05/12/2018 34.50p 34.50p 34.50p 34.50p 0
04/12/2018 34.50p 34.50p 32.34p 34.50p 3823
03/12/2018 34.50p 34.50p 34.50p 34.50p 0
30/11/2018 34.50p 34.50p 34.50p 34.50p 4313
29/11/2018 34.50p 34.50p 32.25p 34.50p 9321
28/11/2018 34.50p 34.50p 34.50p 34.50p 0
27/11/2018 34.50p 34.99p 32.00p 34.50p 18500
26/11/2018 34.50p 34.99p 32.34p 34.50p 1611
23/11/2018 35.00p 35.00p 33.65p 34.50p 1390
22/11/2018 35.00p 35.00p 33.03p 35.00p 6909
21/11/2018 36.50p 36.50p 33.65p 35.00p 1500
20/11/2018 36.50p 36.50p 33.65p 36.50p 2161
19/11/2018 36.50p 36.50p 33.57p 36.50p 3915
16/11/2018 36.50p 36.69p 33.50p 36.50p 15997
15/11/2018 36.50p 36.50p 33.31p 36.50p 3606
14/11/2018 36.50p 36.50p 36.50p 36.50p 0
13/11/2018 36.50p 36.50p 36.50p 36.50p 0
12/11/2018 36.50p 36.50p 35.75p 36.50p 400
09/11/2018 35.00p 36.50p 33.01p 36.50p 13844
08/11/2018 35.00p 36.80p 34.00p 35.00p 19642

*Close Price adjusted for both dividends and splits