1. Share Prices

  2. Keras Resources PLC (KRS)

1.70p+0.00 (+0.00%)23 Apr 2024, 11:08
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Keras Resources PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 19, 20241.90p1.90p1.70p1.70p525,089
Apr 18, 20241.90p1.90p1.76p1.90p67,987
Apr 17, 20242.10p2.08p1.62p1.90p772,021
Apr 16, 20242.10p2.06p2.06p2.10p300
Apr 15, 20242.15p2.06p2.00p2.10p29,510
Apr 12, 20242.15p2.19p2.06p2.15p32,228
Apr 11, 20242.25p2.20p2.00p2.15p115,792
Apr 10, 20242.25p2.13p2.13p2.25p8,391
Apr 9, 20242.20p2.27p2.13p2.25p46,478
Apr 8, 20242.55p2.40p2.10p2.20p346,247
Apr 4, 20242.75p2.30p2.30p2.55p247,532
Apr 3, 20242.75p2.70p2.70p2.70p3,592
Apr 2, 20242.95p3.00p2.60p2.75p42,801
Mar 28, 20242.95p2.60p2.60p2.70p7,693
Mar 27, 20242.95p2.70p2.60p2.70p42,552
Mar 26, 20242.95p2.70p2.60p2.70p232,555
Mar 25, 20243.05p2.83p2.70p2.80p68,046
Mar 22, 20243.05p2.70p2.70p3.05p20,000
Mar 21, 20243.05p3.15p2.70p3.05p1,384,119
Mar 18, 20242.90p3.00p3.00p3.15p275,289
Mar 15, 20242.90p3.00p2.80p2.90p20,433
Mar 14, 20243.15p3.00p2.75p2.90p128,907
Mar 13, 20243.15p3.00p3.00p3.15p11,231
Mar 11, 20243.15p3.00p3.00p3.15p5,429
Mar 7, 20243.15p3.00p3.00p3.15p5,000
Mar 5, 20243.15p3.00p3.00p3.15p7,000
Mar 4, 20243.15p3.00p3.00p3.15p3,731
Mar 1, 20243.15p3.00p3.00p3.15p3,564
Feb 29, 20243.35p3.06p3.00p3.15p115,389
Feb 28, 20243.35p3.35p3.00p3.35p1,701
Feb 27, 20243.35p3.70p3.59p3.35p45,013
Feb 26, 20243.35p3.59p3.59p3.35p417
Feb 23, 20243.25p3.45p3.06p3.35p4,818
Feb 22, 20243.60p3.55p3.25p3.30p100,014
Feb 21, 20243.50p3.22p3.22p3.50p242
Feb 19, 20243.60p3.36p3.36p3.50p241
Feb 16, 20243.60p3.36p3.20p3.50p218,815
Feb 13, 20243.60p3.60p3.60p3.60p2,694
Feb 12, 20243.60p3.36p3.36p3.60p7
Feb 9, 20243.65p3.31p3.31p3.60p20,000
Feb 6, 20243.75p3.50p3.50p3.65p4,000
Feb 5, 20243.75p3.50p3.50p3.75p2,336
Feb 2, 20243.75p3.50p3.50p3.75p16,639
Feb 1, 20243.75p3.50p3.50p3.75p47,347
Jan 31, 20243.65p4.00p3.30p3.75p52,200
Jan 30, 20243.65p3.35p3.33p3.65p135,076
Jan 29, 20243.65p3.75p3.75p3.65p26,666
Jan 26, 20243.65p3.36p3.30p3.65p9,106
Jan 25, 20243.65p3.30p3.30p3.65p884
Jan 23, 20243.75p3.52p3.35p3.65p250,786
1234
Showing 1 to 50 of 179

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Petershill Partners PLC207.0011.29
Associated British Foods PLC2,731.008.98
Ferrexpo PLC52.208.30
Trustpilot Group PLC195.006.79
Bank Of Georgia Group PLC5,160.005.41
Ocado Group PLC377.805.41

Fallers

CompanyPrice% Chg
Jupiter Fund Management PLC75.80-6.42
Smurfit Kappa Group PLC3,466.00-2.37
Endeavour Mining PLC1,680.00-2.33
Anglo American PLC2,111.00-2.27
Wizz Air Holdings PLC2,138.00-2.20
Antofagasta PLC2,155.00-2.09
Risers/fallers data from previous trading day. Today's data available from 8:15am.